CITIC Resources Holdings (1205) Historical Prices

Time Period

Events

Rows:

HK:1205 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	2,644,000	0.39
Oct 29, 2026	0.44	0.46	0.44	0.45	0.45	+2.30%	4,584,000	0.68
Oct 28, 2026	0.44	0.45	0.43	0.44	0.44	+0.00%	2,238,000	0.33
Oct 27, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	2,900,000	0.43
Oct 26, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	5,852,000	0.88
Oct 23, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	2,818,000	0.43
Oct 22, 2026	0.48	0.48	0.46	0.46	0.46	-5.21%	3,954,000	0.60
Oct 21, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	3,442,000	0.52
Oct 20, 2026	0.49	0.49	0.48	0.49	0.49	+0.00%	3,820,000	0.58
Oct 19, 2026	0.49	0.51	0.49	0.49	0.49	+0.00%	0	0.00
Oct 16, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	5,204,000	0.80
Oct 15, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	6,986,200	1.08
Oct 14, 2026	0.54	0.57	0.52	0.52	0.52	-3.56%	26,558,000	4.36
Oct 13, 2026	0.62	0.63	0.60	0.62	0.53	+0.00%	20,582,000	3.56
Oct 12, 2026	0.62	0.63	0.59	0.62	0.53	+0.00%	22,608,800	4.14
Oct 09, 2026	0.61	0.62	0.60	0.62	0.53	+2.69%	16,712,119	3.20
Oct 08, 2026	0.61	0.62	0.60	0.60	0.52	-3.35%	11,907,000	2.35
Oct 07, 2026	0.62	0.64	0.62	0.62	0.54	+0.00%	14,244,000	2.92
Oct 06, 2026	0.63	0.64	0.62	0.62	0.54	-0.74%	11,297,400	2.39
Oct 05, 2026	0.60	0.63	0.59	0.63	0.54	+5.04%	16,094,000	3.57
Oct 02, 2026	0.59	0.60	0.56	0.60	0.52	+0.00%	25,118,000	6.03
Oct 01, 2026	0.60	0.60	0.58	0.60	0.52	+0.00%	0	0.00
Sep 30, 2026	0.59	0.60	0.58	0.60	0.52	+1.78%	7,246,120	1.77
Sep 29, 2026	0.59	0.59	0.58	0.59	0.51	-0.98%	1,828,000	0.44
Sep 28, 2026	0.59	0.59	0.57	0.59	0.51	+0.00%	4,620,000	1.12
Sep 25, 2026	0.59	0.61	0.58	0.59	0.51	+0.99%	10,706,000	2.65
Sep 24, 2026	0.58	0.59	0.57	0.59	0.51	+2.63%	9,416,000	2.33
Sep 23, 2026	0.57	0.59	0.57	0.57	0.49	-1.00%	4,942,000	0.29
Sep 22, 2026	0.57	0.59	0.56	0.58	0.50	+1.84%	10,946,100	0.65
Sep 21, 2026	0.54	0.57	0.52	0.57	0.49	+8.65%	40,476,000	2.50
Sep 18, 2026	0.50	0.52	0.50	0.52	0.45	+5.13%	2,266,000	0.14
Sep 17, 2026	0.49	0.50	0.49	0.50	0.43	+0.94%	782,000	0.05
Sep 16, 2026	0.49	0.50	0.49	0.49	0.43	+0.00%	921,200	0.06
Sep 15, 2026	0.50	0.50	0.49	0.49	0.43	-2.07%	1,794,000	0.11
Sep 14, 2026	0.50	0.50	0.49	0.50	0.43	+0.00%	1,919,000	0.11
Sep 11, 2026	0.51	0.51	0.50	0.50	0.43	-1.81%	3,342,000	0.20
Sep 10, 2026	0.51	0.51	0.50	0.51	0.44	-1.12%	2,026,000	0.12
Sep 09, 2026	0.51	0.52	0.51	0.52	0.45	+2.05%	5,071,950	0.30
Sep 08, 2026	0.51	0.52	0.51	0.51	0.44	-0.90%	1,062,000	0.06
Sep 07, 2026	0.51	0.52	0.51	0.51	0.44	-2.00%	782,000	0.04
Sep 04, 2026	0.51	0.52	0.51	0.52	0.45	+0.89%	2,823,900	0.16
Sep 03, 2026	0.52	0.52	0.51	0.52	0.45	+0.00%	1,140,200	0.06
Sep 02, 2026	0.51	0.52	0.51	0.52	0.45	+0.00%	580,000	0.03
Sep 01, 2026	0.53	0.53	0.51	0.52	0.45	-1.76%	5,418,000	0.30
Aug 31, 2026	0.52	0.53	0.52	0.53	0.46	+1.79%	9,593,000	0.54
Aug 28, 2026	0.51	0.52	0.51	0.52	0.45	+1.13%	3,634,800	0.21
Aug 27, 2026	0.51	0.52	0.51	0.51	0.44	+0.91%	1,879,600	0.11
Aug 26, 2026	0.51	0.52	0.51	0.51	0.44	-2.01%	4,766,000	0.27
Aug 25, 2026	0.52	0.52	0.51	0.52	0.45	-0.89%	5,837,822	0.33
Aug 24, 2026	0.52	0.53	0.50	0.52	0.45	+2.04%	7,070,000	0.40

Rows:

CITIC Resources Holdings historical prices

CITIC Resources Holdings (1205) Historical Prices

Become an Expert with TipRanks Premium