CITIC Resources Holdings Limited - 1205.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.39	0.39	0.39	0.39	0.38	4.27M
September 25, 2025	0.39	0.39	0.39	0.39	0.38	3.68M
September 24, 2025	0.38	0.38	0.38	0.39	0.38	7.05M
September 23, 2025	0.39	0.39	0.39	0.39	0.38	4.37M
September 22, 2025	0.38	0.39	0.39	0.39	0.38	5.61M
September 19, 2025	0.39	0.38	0.38	0.39	0.38	5.51M
September 18, 2025	0.39	0.39	0.39	0.4	0.39	2.89M
September 17, 2025	0.39	0.4	0.4	0.4	0.39	3.52M
September 16, 2025	0.39	0.4	0.4	0.4	0.39	690,000
September 15, 2025	0.39	0.39	0.39	0.4	0.39	6.29M
September 12, 2025	0.4	0.39	0.39	0.4	0.39	9.67M
September 11, 2025	0.39	0.39	0.39	0.4	0.39	3.55M
September 10, 2025	0.4	0.39	0.39	0.4	0.39	3.62M
September 09, 2025	0.39	0.39	0.39	0.4	0.39	2.72M
September 08, 2025	0.39	0.4	0.4	0.4	0.39	1.45M
September 05, 2025	0.39	0.39	0.39	0.4	0.39	2.61M
September 04, 2025	0.39	0.4	0.4	0.4	0.39	5.26M
September 03, 2025	0.4	0.39	0.39	0.4	0.39	2.32M
September 02, 2025	0.39	0.4	0.4	0.4	0.39	2.18M
September 01, 2025	0.4	0.4	0.4	0.4	0.39	2.35M
August 29, 2025	0.39	0.4	0.4	0.4	0.39	2.16M
August 28, 2025	0.39	0.4	0.4	0.4	0.39	4.23M
August 27, 2025	0.4	0.39	0.39	0.41	0.39	5.33M
August 26, 2025	0.41	0.4	0.4	0.41	0.39	11.13M
August 25, 2025	0.41	0.41	0.41	0.42	0.41	2.66M
August 22, 2025	0.42	0.41	0.41	0.42	0.4	6.43M
August 21, 2025	0.42	0.41	0.41	0.42	0.41	2.01M
August 20, 2025	0.42	0.42	0.42	0.42	0.41	4.06M
August 19, 2025	0.43	0.42	0.42	0.43	0.42	5.69M
August 18, 2025	0.42	0.43	0.43	0.43	0.42	5.31M
August 15, 2025	0.42	0.42	0.42	0.43	0.41	4.18M
August 14, 2025	0.42	0.42	0.42	0.43	0.41	2.99M
August 13, 2025	0.42	0.42	0.42	0.42	0.41	4.51M
August 12, 2025	0.41	0.41	0.41	0.41	0.41	1.56M
August 11, 2025	0.41	0.41	0.41	0.41	0.41	2.21M
August 08, 2025	0.41	0.41	0.41	0.41	0.4	2.88M
August 07, 2025	0.41	0.41	0.41	0.41	0.41	736,000
August 06, 2025	0.4	0.41	0.41	0.41	0.4	6.37M
August 05, 2025	0.4	0.4	0.4	0.41	0.4	6.37M
August 04, 2025	0.39	0.4	0.4	0.4	0.39	1.89M
August 01, 2025	0.41	0.39	0.39	0.41	0.39	6.64M
July 31, 2025	0.42	0.41	0.41	0.42	0.4	2.78M
July 30, 2025	0.42	0.42	0.42	0.42	0.41	892,000
July 29, 2025	0.42	0.42	0.42	0.42	0.41	4.18M
July 28, 2025	0.43	0.42	0.42	0.43	0.42	6.47M
July 25, 2025	0.43	0.43	0.43	0.43	0.43	3.45M
July 24, 2025	0.43	0.43	0.43	0.43	0.42	3.23M
July 23, 2025	0.44	0.43	0.43	0.44	0.42	7.49M
July 22, 2025	0.42	0.43	0.43	0.43	0.41	12.7M
July 21, 2025	0.4	0.42	0.42	0.42	0.4	3.35M
July 18, 2025	0.41	0.41	0.41	0.41	0.4	1.63M
July 17, 2025	0.41	0.41	0.41	0.41	0.4	1.98M
July 16, 2025	0.41	0.41	0.41	0.42	0.41	5.13M
July 15, 2025	0.41	0.41	0.41	0.42	0.4	3.25M
July 14, 2025	0.4	0.41	0.41	0.41	0.4	3.37M
July 11, 2025	0.39	0.4	0.4	0.41	0.39	5.81M
July 10, 2025	0.39	0.39	0.39	0.4	0.39	3.29M
July 09, 2025	0.39	0.39	0.39	0.39	0.39	2.42M
July 08, 2025	0.38	0.39	0.39	0.4	0.38	5.49M
July 07, 2025	0.39	0.38	0.38	0.39	0.38	5.17M

CITIC Resources Holdings Limited (1205.HK) HKSE