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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.48	0.5	0.5	0.5	0.48	3.51M
February 16, 2026	0.48	0.48	0.48	0.48	0.47	2.64M
February 13, 2026	0.49	0.48	0.48	0.49	0.48	7.77M
February 12, 2026	0.5	0.49	0.49	0.5	0.49	4.6M
February 11, 2026	0.5	0.5	0.5	0.51	0.5	2.44M
February 10, 2026	0.51	0.5	0.5	0.51	0.5	4.86M
February 09, 2026	0.5	0.5	0.5	0.51	0.5	10.45M
February 06, 2026	0.49	0.49	0.49	0.5	0.49	4.52M
February 05, 2026	0.52	0.5	0.5	0.52	0.48	15.97M
February 04, 2026	0.5	0.52	0.52	0.52	0.49	9.9M
February 03, 2026	0.49	0.5	0.5	0.51	0.49	7.76M
February 02, 2026	0.5	0.49	0.49	0.51	0.49	10.73M
January 30, 2026	0.54	0.51	0.51	0.57	0.5	46.39M
January 29, 2026	0.53	0.53	0.53	0.53	0.5	17.97M
January 28, 2026	0.53	0.53	0.53	0.55	0.52	35.89M
January 27, 2026	0.51	0.52	0.52	0.53	0.5	21.72M
January 26, 2026	0.48	0.5	0.5	0.51	0.48	23.38M
January 23, 2026	0.48	0.48	0.48	0.48	0.47	9.63M
January 22, 2026	0.48	0.47	0.47	0.48	0.46	7.06M
January 21, 2026	0.47	0.48	0.48	0.48	0.47	12.73M
January 20, 2026	0.48	0.47	0.47	0.48	0.47	14.99M
January 19, 2026	0.51	0.48	0.48	0.51	0.48	38.3M
January 16, 2026	0.45	0.52	0.52	0.52	0.44	99.39M
January 15, 2026	0.41	0.41	0.41	0.41	0.41	0
January 14, 2026	0.41	0.41	0.41	0.42	0.41	6.18M
January 13, 2026	0.4	0.41	0.41	0.41	0.4	4.94M
January 12, 2026	0.4	0.4	0.4	0.41	0.4	6.11M
January 09, 2026	0.4	0.4	0.4	0.41	0.4	2.51M
January 08, 2026	0.4	0.4	0.4	0.41	0.4	4.43M
January 07, 2026	0.4	0.4	0.4	0.41	0.4	2.34M
January 06, 2026	0.4	0.4	0.4	0.41	0.4	2.19M
January 05, 2026	0.4	0.4	0.4	0.41	0.39	6.37M
January 02, 2026	0.4	0.4	0.4	0.4	0.39	4.89M
December 31, 2025	0.4	0.4	0.4	0.41	0.4	1.54M
December 30, 2025	0.4	0.4	0.4	0.4	0.39	2.01M
December 29, 2025	0.38	0.4	0.4	0.4	0.38	5.04M
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

CITIC Resources Holdings Limited (1205.HK) HKSE