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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.41	0.39	0.39	0.41	0.39	8.96M
November 06, 2025	0.4	0.41	0.41	0.41	0.4	2.87M
November 05, 2025	0.4	0.4	0.4	0.4	0.39	3.7M
November 04, 2025	0.41	0.41	0.41	0.41	0.4	5.06M
November 03, 2025	0.41	0.42	0.42	0.42	0.41	2.18M
October 31, 2025	0.42	0.42	0.42	0.42	0.41	3.29M
October 30, 2025	0.42	0.42	0.42	0.43	0.42	4.85M
October 28, 2025	0.42	0.43	0.43	0.43	0.42	1.27M
October 27, 2025	0.42	0.43	0.43	0.43	0.42	4.32M
October 26, 2025	0.42	0.43	0.43	0.43	0.42	4.32M
October 24, 2025	0.41	0.42	0.42	0.42	0.41	3.28M
October 23, 2025	0.41	0.42	0.42	0.42	0.4	11.37M
October 22, 2025	0.42	0.42	0.42	0.42	0.42	1.71M
October 21, 2025	0.43	0.42	0.42	0.43	0.4	8.46M
October 20, 2025	0.42	0.43	0.43	0.43	0.41	6.39M
October 17, 2025	0.43	0.41	0.41	0.43	0.41	30.42M
October 16, 2025	0.41	0.43	0.43	0.43	0.41	10.55M
October 15, 2025	0.4	0.42	0.42	0.42	0.4	2.53M
October 14, 2025	0.41	0.4	0.4	0.42	0.4	6.86M
October 13, 2025	0.42	0.42	0.42	0.42	0.41	4.84M
October 10, 2025	0.43	0.43	0.43	0.44	0.42	6.83M
October 09, 2025	0.42	0.43	0.43	0.44	0.42	21.26M
October 08, 2025	0.41	0.42	0.42	0.42	0.41	3.44M
October 06, 2025	0.42	0.42	0.42	0.43	0.41	4.48M
October 03, 2025	0.42	0.43	0.43	0.44	0.41	11.93M
October 02, 2025	0.4	0.42	0.42	0.43	0.39	24.76M
September 30, 2025	0.4	0.4	0.4	0.4	0.39	4.27M
September 29, 2025	0.38	0.4	0.4	0.4	0.38	8.44M
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

CITIC Resources Holdings Limited (1205.HK) HKSE