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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.38	0.39	0.39	0.39	0.38	795,000
December 23, 2025	0.38	0.38	0.38	0.39	0.38	1.8M
December 22, 2025	0.39	0.39	0.39	0.39	0.38	997,400
December 19, 2025	0.38	0.39	0.39	0.39	0.38	1.89M
December 18, 2025	0.38	0.38	0.38	0.38	0.38	272,000
December 17, 2025	0.38	0.38	0.38	0.38	0.37	2.45M
December 16, 2025	0.39	0.38	0.38	0.39	0.38	4.31M
December 15, 2025	0.39	0.39	0.39	0.39	0.38	1.09M
December 12, 2025	0.39	0.39	0.39	0.39	0.38	1.45M
December 11, 2025	0.39	0.39	0.39	0.39	0.38	866,000
December 10, 2025	0.39	0.39	0.39	0.39	0.38	878,000
December 09, 2025	0.39	0.39	0.39	0.4	0.39	4M
December 08, 2025	0.4	0.39	0.39	0.4	0.39	1.59M
December 05, 2025	0.39	0.4	0.4	0.4	0.39	1.45M
December 04, 2025	0.39	0.39	0.39	0.39	0.38	2.91M
December 03, 2025	0.39	0.39	0.39	0.39	0.38	1.33M
December 02, 2025	0.39	0.39	0.39	0.39	0.38	3.35M
December 01, 2025	0.39	0.39	0.39	0.39	0.39	1.5M
November 28, 2025	0.39	0.39	0.39	0.39	0.39	1.22M
November 27, 2025	0.39	0.39	0.39	0.39	0.39	887,000
November 26, 2025	0.39	0.39	0.39	0.39	0.39	796,660
November 25, 2025	0.38	0.39	0.39	0.39	0.38	2.54M
November 24, 2025	0.38	0.38	0.38	0.39	0.38	1.19M
November 21, 2025	0.38	0.39	0.39	0.39	0.37	2.96M
November 20, 2025	0.39	0.39	0.39	0.39	0.39	2.09M
November 19, 2025	0.39	0.39	0.39	0.39	0.39	1.25M
November 18, 2025	0.4	0.39	0.39	0.4	0.38	6.02M
November 17, 2025	0.39	0.4	0.4	0.4	0.39	2.17M
November 14, 2025	0.4	0.4	0.4	0.4	0.39	3.7M
November 13, 2025	0.4	0.4	0.4	0.4	0.39	2.24M
November 12, 2025	0.4	0.4	0.4	0.4	0.4	333,400
November 11, 2025	0.4	0.4	0.4	0.4	0.4	563,000
November 10, 2025	0.4	0.4	0.4	0.4	0.39	3.91M
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

CITIC Resources Holdings Limited (1205.HK) HKSE