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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.39	0.39	0.39	0.4	0.39	3.1M
July 03, 2025	0.39	0.39	0.39	0.4	0.39	2.55M
July 02, 2025	0.38	0.39	0.39	0.39	0.38	4.66M
June 30, 2025	0.4	0.38	0.38	0.4	0.38	7.61M
June 27, 2025	0.39	0.4	0.4	0.4	0.39	4.13M
June 26, 2025	0.42	0.39	0.39	0.42	0.39	25.55M
June 25, 2025	0.41	0.43	0.43	0.43	0.41	6.4M
June 24, 2025	0.42	0.41	0.41	0.42	0.41	19.76M
June 23, 2025	0.43	0.43	0.43	0.44	0.42	6.58M
June 20, 2025	0.41	0.42	0.42	0.44	0.41	45.9M
June 19, 2025	0.41	0.41	0.41	0.42	0.41	35.3M
June 18, 2025	0.4	0.41	0.41	0.41	0.39	19.47M
June 17, 2025	0.42	0.42	0.42	0.43	0.42	7.1M
June 16, 2025	0.42	0.42	0.42	0.43	0.42	8.06M
June 13, 2025	0.42	0.42	0.42	0.44	0.42	51.3M
June 12, 2025	0.41	0.41	0.41	0.42	0.41	5.73M
June 11, 2025	0.41	0.41	0.41	0.41	0.4	5.21M
June 10, 2025	0.41	0.41	0.41	0.41	0.4	11.98M
June 09, 2025	0.38	0.4	0.4	0.4	0.38	21.2M
June 06, 2025	0.38	0.38	0.38	0.38	0.37	7.99M
June 05, 2025	0.37	0.38	0.38	0.38	0.37	5.92M
June 04, 2025	0.37	0.37	0.37	0.37	0.37	1.26M
June 03, 2025	0.37	0.37	0.37	0.37	0.37	1.28M
June 02, 2025	0.37	0.37	0.37	0.37	0.36	2.86M
May 30, 2025	0.37	0.37	0.37	0.37	0.37	661,800
May 29, 2025	0.37	0.37	0.37	0.37	0.36	13.39M
May 28, 2025	0.37	0.37	0.37	0.37	0.36	3.33M
May 27, 2025	0.37	0.37	0.37	0.38	0.37	6.06M
May 26, 2025	0.38	0.38	0.38	0.38	0.37	3.06M

CITIC Resources Holdings Limited (1205.HK) HKSE