CITIC Resources Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.57	0.58	0.57	0.57	-	-3.39%	4,584,000
Mar 9, 2026	0.62	0.65	0.58	0.59	0.59	3.51%	56,060,000
Mar 6, 2026	0.60	0.61	0.57	0.57	0.57	1.79%	46,004,000
Mar 4, 2026	0.56	0.58	0.52	0.56	0.56	-	32,576,000
Mar 3, 2026	0.54	0.61	0.53	0.56	0.56	5.66%	68,838,800
Mar 2, 2026	0.53	0.54	0.50	0.53	0.53	3.92%	25,159,000
Feb 27, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	10,288,000
Feb 26, 2026	0.50	0.50	0.49	0.50	0.50	-	4,090,000
Feb 25, 2026	0.50	0.51	0.50	0.50	0.50	-	3,804,000
Feb 24, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	1,214,000
Feb 23, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	4,472,000
Feb 20, 2026	0.48	0.50	0.48	0.50	0.50	3.13%	3,494,200
Feb 16, 2026	0.48	0.48	0.47	0.48	0.48	-	2,636,000
Feb 13, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	7,774,600
Feb 12, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	4,552,000
Feb 11, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	2,442,000
Feb 10, 2026	0.51	0.51	0.50	0.50	0.50	-	4,856,000
Feb 9, 2026	0.50	0.51	0.50	0.50	0.50	2.04%	10,440,000
Feb 6, 2026	0.49	0.50	0.49	0.49	0.49	-1.01%	4,480,000
Feb 5, 2026	0.52	0.52	0.48	0.50	0.50	-4.81%	15,966,000
Feb 4, 2026	0.50	0.52	0.49	0.52	0.52	4.00%	10,374,000
Feb 3, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	7,750,300
Feb 2, 2026	0.50	0.51	0.49	0.49	0.49	-3.92%	10,733,400
Jan 30, 2026	0.54	0.57	0.50	0.51	0.51	-3.77%	46,536,000
Jan 29, 2026	0.53	0.53	0.50	0.53	0.53	-	17,959,000
Jan 28, 2026	0.53	0.55	0.52	0.53	0.53	1.92%	35,894,200
Jan 27, 2026	0.51	0.53	0.50	0.52	0.52	4.00%	21,683,960
Jan 26, 2026	0.48	0.51	0.48	0.50	0.50	5.26%	23,378,150
Jan 23, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	9,626,000
Jan 22, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	7,062,000
Jan 21, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	12,727,500
Jan 20, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	14,974,000
Jan 19, 2026	0.51	0.51	0.48	0.48	0.48	-7.69%	38,251,750
Jan 16, 2026	0.45	0.52	0.44	0.52	0.52	26.83%	100,362,600
Jan 14, 2026	0.41	0.42	0.41	0.41	0.41	-	6,198,000
Jan 13, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	4,910,500
Jan 12, 2026	0.40	0.41	0.40	0.40	0.40	-	6,106,800
Jan 9, 2026	0.40	0.41	0.40	0.40	0.40	-	2,496,000
Jan 8, 2026	0.40	0.41	0.40	0.40	0.40	-	4,432,000
Jan 7, 2026	0.40	0.41	0.40	0.40	0.40	-	2,344,000
Jan 6, 2026	0.40	0.41	0.40	0.40	0.40	-	2,190,000
Jan 5, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	6,372,000
Jan 2, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	4,890,000
Dec 31, 2025	0.40	0.41	0.40	0.40	0.40	-	1,541,000
Dec 30, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	2,023,900
Dec 29, 2025	0.38	0.40	0.38	0.40	0.40	2.60%	5,036,200
Dec 24, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	793,000
Dec 23, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	1,802,000
Dec 22, 2025	0.39	0.39	0.38	0.39	0.39	-	995,400
Dec 19, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	1,884,000
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-	244,000
Dec 17, 2025	0.38	0.38	0.37	0.38	0.38	-	2,394,000
Dec 16, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	4,256,800
Dec 15, 2025	0.39	0.39	0.38	0.39	0.39	-	1,062,000
Dec 12, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	1,458,000
Dec 11, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	852,000
Dec 10, 2025	0.39	0.39	0.38	0.39	0.39	-	876,000
Dec 9, 2025	0.39	0.40	0.39	0.39	0.39	-	3,992,000
Dec 8, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	1,591,000
Dec 5, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	1,451,400
Dec 4, 2025	0.39	0.39	0.38	0.39	0.39	-	2,896,000
Dec 3, 2025	0.39	0.39	0.38	0.39	0.39	-	1,326,000
Dec 2, 2025	0.39	0.39	0.38	0.39	0.39	-	3,354,000
Dec 1, 2025	0.39	0.39	0.39	0.39	0.39	-	1,466,000
Nov 28, 2025	0.39	0.39	0.39	0.39	0.39	-	1,222,000
Nov 27, 2025	0.39	0.39	0.39	0.39	0.39	-	885,000
Nov 26, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	798,660
Nov 25, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	2,543,500
Nov 24, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	1,188,400
Nov 21, 2025	0.38	0.39	0.37	0.39	0.39	-	2,956,000
Nov 20, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	2,088,000
Nov 19, 2025	0.39	0.39	0.39	0.39	0.39	-	1,243,000
Nov 18, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	6,019,000
Nov 17, 2025	0.39	0.40	0.39	0.40	0.40	-	2,152,000
Nov 14, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	3,702,000
Nov 13, 2025	0.40	0.40	0.39	0.40	0.40	-	2,242,800
Nov 12, 2025	0.40	0.40	0.40	0.40	0.40	-	279,400
Nov 11, 2025	0.40	0.40	0.40	0.40	0.40	-	561,000
Nov 10, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	3,910,000
Nov 7, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	8,927,000
Nov 6, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	2,856,000
Nov 5, 2025	0.40	0.40	0.39	0.40	0.40	-1.23%	3,704,000
Nov 4, 2025	0.41	0.41	0.40	0.41	0.41	-2.41%	5,062,000
Nov 3, 2025	0.41	0.42	0.41	0.42	0.42	-	2,176,950
Oct 31, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	3,276,000
Oct 30, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	4,816,000
Oct 28, 2025	0.42	0.43	0.42	0.43	0.43	-	1,236,000
Oct 27, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	4,323,200
Oct 24, 2025	0.41	0.42	0.41	0.42	0.42	1.20%	3,269,400
Oct 23, 2025	0.41	0.42	0.40	0.42	0.42	-	11,368,800
Oct 22, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	1,657,000
Oct 21, 2025	0.43	0.43	0.40	0.42	0.42	-1.18%	8,444,500
Oct 20, 2025	0.42	0.43	0.41	0.43	0.43	4.94%	6,391,850
Oct 17, 2025	0.43	0.43	0.41	0.41	0.41	-4.71%	30,416,000
Oct 16, 2025	0.41	0.43	0.41	0.43	0.43	2.41%	10,484,000
Oct 15, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	2,530,950
Oct 14, 2025	0.41	0.42	0.40	0.40	0.40	-3.61%	6,863,000
Oct 13, 2025	0.42	0.42	0.41	0.42	0.42	-3.49%	4,840,000
Oct 10, 2025	0.43	0.44	0.42	0.43	0.43	-	6,829,960
Oct 9, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	21,199,550