CITIC Resources Holdings Limited 1205

HKEX · Hong Kong SAR China · Energy Minerals

HKD 0.59500.00 (0.00%)

Market closed· Oct 2, 2026, 8:08 AM UTC· HKD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 0.60	0.00%	HKD 0.58	HKD 0.60	HKD 0.56	25.13M
2026-09-30	HKD 0.60	+1.71%	HKD 0.58	HKD 0.60	HKD 0.58	7.25M
2026-09-29	HKD 0.58	-0.85%	HKD 0.59	HKD 0.59	HKD 0.57	1.83M
2026-09-28	HKD 0.59	0.00%	HKD 0.59	HKD 0.59	HKD 0.56	4.62M
2026-09-25	HKD 0.59	+0.85%	HKD 0.58	HKD 0.61	HKD 0.57	10.71M
2026-09-24	HKD 0.58	+2.63%	HKD 0.57	HKD 0.59	HKD 0.57	9.42M
2026-09-23	HKD 0.57	-0.87%	HKD 0.57	HKD 0.58	HKD 0.57	4.94M
2026-09-22	HKD 0.57	+1.77%	HKD 0.56	HKD 0.58	HKD 0.56	10.95M
2026-09-21	HKD 0.56	+8.65%	HKD 0.54	HKD 0.56	HKD 0.52	40.48M
2026-09-18	HKD 0.52	+5.05%	HKD 0.50	HKD 0.52	HKD 0.50	2.27M
2026-09-17	HKD 0.50	+1.02%	HKD 0.49	HKD 0.50	HKD 0.49	782.00K
2026-09-16	HKD 0.49	0.00%	HKD 0.49	HKD 0.50	HKD 0.49	921.20K
2026-09-15	HKD 0.49	-2.00%	HKD 0.50	HKD 0.50	HKD 0.49	1.79M
2026-09-14	HKD 0.50	0.00%	HKD 0.50	HKD 0.50	HKD 0.49	1.92M
2026-09-11	HKD 0.50	-1.96%	HKD 0.50	HKD 0.50	HKD 0.50	3.34M
2026-09-10	HKD 0.51	-0.97%	HKD 0.51	HKD 0.51	HKD 0.50	2.03M
2026-09-09	HKD 0.51	+1.98%	HKD 0.51	HKD 0.52	HKD 0.50	5.07M
2026-09-08	HKD 0.50	-0.98%	HKD 0.51	HKD 0.51	HKD 0.50	1.06M
2026-09-07	HKD 0.51	-1.92%	HKD 0.51	HKD 0.52	HKD 0.51	782.00K
2026-09-04	HKD 0.52	+0.97%	HKD 0.51	HKD 0.52	HKD 0.51	2.82M
2026-09-03	HKD 0.51	0.00%	HKD 0.52	HKD 0.52	HKD 0.50	1.14M
2026-09-02	HKD 0.51	0.00%	HKD 0.51	HKD 0.51	HKD 0.50	580.00K
2026-09-01	HKD 0.51	-1.90%	HKD 0.52	HKD 0.52	HKD 0.50	5.42M
2026-08-31	HKD 0.52	+1.94%	HKD 0.52	HKD 0.52	HKD 0.52	9.59M
2026-08-28	HKD 0.51	+0.98%	HKD 0.51	HKD 0.52	HKD 0.50	3.63M
2026-08-27	HKD 0.51	+0.99%	HKD 0.50	HKD 0.51	HKD 0.50	1.88M
2026-08-26	HKD 0.50	-1.94%	HKD 0.51	HKD 0.52	HKD 0.50	4.77M
2026-08-25	HKD 0.51	-0.96%	HKD 0.51	HKD 0.52	HKD 0.50	5.84M
2026-08-24	HKD 0.52	+1.96%	HKD 0.51	HKD 0.52	HKD 0.50	7.07M
2026-08-21	HKD 0.51	+2.00%	HKD 0.50	HKD 0.51	HKD 0.50	11.54M
2026-08-20	HKD 0.50	-0.99%	HKD 0.50	HKD 0.50	HKD 0.50	3.71M
2026-08-19	HKD 0.50	+1.00%	HKD 0.50	HKD 0.50	HKD 0.50	2.63M
2026-08-18	HKD 0.50	+1.01%	HKD 0.50	HKD 0.51	HKD 0.50	5.28M
2026-08-17	HKD 0.50	+1.02%	HKD 0.50	HKD 0.50	HKD 0.49	2.68M
2026-08-14	HKD 0.49	-2.00%	HKD 0.50	HKD 0.50	HKD 0.49	2.80M
2026-08-13	HKD 0.50	0.00%	HKD 0.50	HKD 0.50	HKD 0.50	2.39M
2026-08-12	HKD 0.50	+2.04%	HKD 0.49	HKD 0.50	HKD 0.49	2.34M
2026-08-11	HKD 0.49	-1.01%	HKD 0.50	HKD 0.50	HKD 0.49	1.61M
2026-08-10	HKD 0.50	-2.94%	HKD 0.51	HKD 0.51	HKD 0.50	2.51M
2026-08-07	HKD 0.51	-0.97%	HKD 0.51	HKD 0.51	HKD 0.50	2.96M
2026-08-06	HKD 0.51	+4.04%	HKD 0.50	HKD 0.52	HKD 0.49	11.46M
2026-08-05	HKD 0.50	0.00%	HKD 0.50	HKD 0.50	HKD 0.49	4.96M
2026-08-04	HKD 0.50	+8.79%	HKD 0.47	HKD 0.50	HKD 0.46	9.34M
2026-08-03	HKD 0.46	-1.09%	HKD 0.46	HKD 0.47	HKD 0.46	2.80M
2026-07-31	HKD 0.46	0.00%	HKD 0.46	HKD 0.46	HKD 0.46	110.20K
2026-07-30	HKD 0.46	0.00%	HKD 0.46	HKD 0.46	HKD 0.45	2.50M
2026-07-29	HKD 0.46	+1.10%	HKD 0.45	HKD 0.46	HKD 0.45	2.42M
2026-07-28	HKD 0.46	-1.09%	HKD 0.46	HKD 0.46	HKD 0.45	1.90M
2026-07-27	HKD 0.46	-2.13%	HKD 0.47	HKD 0.47	HKD 0.46	3.02M
2026-07-24	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	981.00K
2026-07-23	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	1.67M
2026-07-22	HKD 0.47	+1.08%	HKD 0.47	HKD 0.47	HKD 0.47	2.22M
2026-07-21	HKD 0.47	-1.06%	HKD 0.48	HKD 0.48	HKD 0.47	2.19M
2026-07-20	HKD 0.47	0.00%	HKD 0.47	HKD 0.50	HKD 0.47	4.80M
2026-07-17	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	1.23M
2026-07-16	HKD 0.47	-1.05%	HKD 0.47	HKD 0.47	HKD 0.47	1.33M
2026-07-15	HKD 0.47	+1.06%	HKD 0.47	HKD 0.47	HKD 0.47	2.15M
2026-07-14	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.46	1.79M
2026-07-13	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.46	1.88M
2026-07-10	HKD 0.47	-2.08%	HKD 0.47	HKD 0.48	HKD 0.47	3.25M
2026-07-09	HKD 0.48	0.00%	HKD 0.48	HKD 0.48	HKD 0.47	1.75M
2026-07-08	HKD 0.48	+1.05%	HKD 0.48	HKD 0.49	HKD 0.47	1.83M
2026-07-07	HKD 0.47	-3.06%	HKD 0.49	HKD 0.49	HKD 0.47	3.53M
2026-07-06	HKD 0.49	0.00%	HKD 0.49	HKD 0.50	HKD 0.48	1.24M
2026-07-03	HKD 0.49	+3.16%	HKD 0.47	HKD 0.49	HKD 0.47	1.05M
2026-07-02	HKD 0.47	-3.06%	HKD 0.49	HKD 0.49	HKD 0.47	9.09M
2026-06-30	HKD 0.49	-1.01%	HKD 0.50	HKD 0.50	HKD 0.49	4.76M
2026-06-29	HKD 0.50	-6.60%	HKD 0.52	HKD 0.52	HKD 0.49	10.37M
2026-06-26	HKD 0.53	+12.77%	HKD 0.52	HKD 0.55	HKD 0.50	811.20M
2026-06-25	HKD 0.47	-2.08%	HKD 0.47	HKD 0.49	HKD 0.47	4.89M
2026-06-24	HKD 0.48	0.00%	HKD 0.47	HKD 0.49	HKD 0.47	6.53M
2026-06-23	HKD 0.48	+1.05%	HKD 0.47	HKD 0.49	HKD 0.46	12.19M
2026-06-22	HKD 0.47	-4.04%	HKD 0.50	HKD 0.50	HKD 0.47	6.66M
2026-06-18	HKD 0.50	-1.00%	HKD 0.50	HKD 0.51	HKD 0.49	12.18M
2026-06-17	HKD 0.50	0.00%	HKD 0.50	HKD 0.52	HKD 0.50	8.55M
2026-06-16	HKD 0.50	-7.41%	HKD 0.52	HKD 0.52	HKD 0.49	19.92M
2026-06-15	HKD 0.54	0.00%	HKD 0.54	HKD 0.54	HKD 0.53	10.88M
2026-06-12	HKD 0.54	0.00%	HKD 0.55	HKD 0.55	HKD 0.53	6.02M
2026-06-11	HKD 0.54	+1.89%	HKD 0.53	HKD 0.55	HKD 0.53	9.98M
2026-06-10	HKD 0.53	+1.92%	HKD 0.52	HKD 0.53	HKD 0.51	9.28M
2026-06-09	HKD 0.52	0.00%	HKD 0.52	HKD 0.53	HKD 0.51	3.41M
2026-06-08	HKD 0.52	-3.70%	HKD 0.53	HKD 0.54	HKD 0.51	14.26M
2026-06-05	HKD 0.54	-1.82%	HKD 0.54	HKD 0.55	HKD 0.53	6.41M
2026-06-04	HKD 0.55	+1.85%	HKD 0.54	HKD 0.55	HKD 0.53	10.14M
2026-06-03	HKD 0.54	0.00%	HKD 0.54	HKD 0.55	HKD 0.54	1.74M
2026-06-02	HKD 0.54	0.00%	HKD 0.54	HKD 0.55	HKD 0.54	2.36M
2026-06-01	HKD 0.54	0.00%	HKD 0.55	HKD 0.55	HKD 0.53	7.19M
2026-05-29	HKD 0.54	0.00%	HKD 0.54	HKD 0.55	HKD 0.53	5.02M
2026-05-28	HKD 0.54	-3.57%	HKD 0.56	HKD 0.56	HKD 0.54	4.49M
2026-05-27	HKD 0.56	+3.70%	HKD 0.55	HKD 0.56	HKD 0.54	4.09M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 0.60	0.00%	HKD 0.58	HKD 0.60	HKD 0.56	25.13M
2026-09-30	HKD 0.60	+1.71%	HKD 0.58	HKD 0.60	HKD 0.58	7.25M
2026-09-29	HKD 0.58	-0.85%	HKD 0.59	HKD 0.59	HKD 0.57	1.83M
2026-09-28	HKD 0.59	0.00%	HKD 0.59	HKD 0.59	HKD 0.56	4.62M
2026-09-25	HKD 0.59	+0.85%	HKD 0.58	HKD 0.61	HKD 0.57	10.71M
2026-09-24	HKD 0.58	+2.63%	HKD 0.57	HKD 0.59	HKD 0.57	9.42M
2026-09-23	HKD 0.57	-0.87%	HKD 0.57	HKD 0.58	HKD 0.57	4.94M
2026-09-22	HKD 0.57	+1.77%	HKD 0.56	HKD 0.58	HKD 0.56	10.95M
2026-09-21	HKD 0.56	+8.65%	HKD 0.54	HKD 0.56	HKD 0.52	40.48M
2026-09-18	HKD 0.52	+5.05%	HKD 0.50	HKD 0.52	HKD 0.50	2.27M
2026-09-17	HKD 0.50	+1.02%	HKD 0.49	HKD 0.50	HKD 0.49	782.00K
2026-09-16	HKD 0.49	0.00%	HKD 0.49	HKD 0.50	HKD 0.49	921.20K
2026-09-15	HKD 0.49	-2.00%	HKD 0.50	HKD 0.50	HKD 0.49	1.79M
2026-09-14	HKD 0.50	0.00%	HKD 0.50	HKD 0.50	HKD 0.49	1.92M
2026-09-11	HKD 0.50	-1.96%	HKD 0.50	HKD 0.50	HKD 0.50	3.34M
2026-09-10	HKD 0.51	-0.97%	HKD 0.51	HKD 0.51	HKD 0.50	2.03M
2026-09-09	HKD 0.51	+1.98%	HKD 0.51	HKD 0.52	HKD 0.50	5.07M
2026-09-08	HKD 0.50	-0.98%	HKD 0.51	HKD 0.51	HKD 0.50	1.06M
2026-09-07	HKD 0.51	-1.92%	HKD 0.51	HKD 0.52	HKD 0.51	782.00K
2026-09-04	HKD 0.52	+0.97%	HKD 0.51	HKD 0.52	HKD 0.51	2.82M
2026-09-03	HKD 0.51	0.00%	HKD 0.52	HKD 0.52	HKD 0.50	1.14M
2026-09-02	HKD 0.51	0.00%	HKD 0.51	HKD 0.51	HKD 0.50	580.00K
2026-09-01	HKD 0.51	-1.90%	HKD 0.52	HKD 0.52	HKD 0.50	5.42M
2026-08-31	HKD 0.52	+1.94%	HKD 0.52	HKD 0.52	HKD 0.52	9.59M
2026-08-28	HKD 0.51	+0.98%	HKD 0.51	HKD 0.52	HKD 0.50	3.63M
2026-08-27	HKD 0.51	+0.99%	HKD 0.50	HKD 0.51	HKD 0.50	1.88M
2026-08-26	HKD 0.50	-1.94%	HKD 0.51	HKD 0.52	HKD 0.50	4.77M
2026-08-25	HKD 0.51	-0.96%	HKD 0.51	HKD 0.52	HKD 0.50	5.84M
2026-08-24	HKD 0.52	+1.96%	HKD 0.51	HKD 0.52	HKD 0.50	7.07M
2026-08-21	HKD 0.51	+2.00%	HKD 0.50	HKD 0.51	HKD 0.50	11.54M
2026-08-20	HKD 0.50	-0.99%	HKD 0.50	HKD 0.50	HKD 0.50	3.71M
2026-08-19	HKD 0.50	+1.00%	HKD 0.50	HKD 0.50	HKD 0.50	2.63M
2026-08-18	HKD 0.50	+1.01%	HKD 0.50	HKD 0.51	HKD 0.50	5.28M
2026-08-17	HKD 0.50	+1.02%	HKD 0.50	HKD 0.50	HKD 0.49	2.68M
2026-08-14	HKD 0.49	-2.00%	HKD 0.50	HKD 0.50	HKD 0.49	2.80M
2026-08-13	HKD 0.50	0.00%	HKD 0.50	HKD 0.50	HKD 0.50	2.39M
2026-08-12	HKD 0.50	+2.04%	HKD 0.49	HKD 0.50	HKD 0.49	2.34M
2026-08-11	HKD 0.49	-1.01%	HKD 0.50	HKD 0.50	HKD 0.49	1.61M
2026-08-10	HKD 0.50	-2.94%	HKD 0.51	HKD 0.51	HKD 0.50	2.51M
2026-08-07	HKD 0.51	-0.97%	HKD 0.51	HKD 0.51	HKD 0.50	2.96M
2026-08-06	HKD 0.51	+4.04%	HKD 0.50	HKD 0.52	HKD 0.49	11.46M
2026-08-05	HKD 0.50	0.00%	HKD 0.50	HKD 0.50	HKD 0.49	4.96M
2026-08-04	HKD 0.50	+8.79%	HKD 0.47	HKD 0.50	HKD 0.46	9.34M
2026-08-03	HKD 0.46	-1.09%	HKD 0.46	HKD 0.47	HKD 0.46	2.80M
2026-07-31	HKD 0.46	0.00%	HKD 0.46	HKD 0.46	HKD 0.46	110.20K
2026-07-30	HKD 0.46	0.00%	HKD 0.46	HKD 0.46	HKD 0.45	2.50M
2026-07-29	HKD 0.46	+1.10%	HKD 0.45	HKD 0.46	HKD 0.45	2.42M
2026-07-28	HKD 0.46	-1.09%	HKD 0.46	HKD 0.46	HKD 0.45	1.90M
2026-07-27	HKD 0.46	-2.13%	HKD 0.47	HKD 0.47	HKD 0.46	3.02M
2026-07-24	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	981.00K
2026-07-23	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	1.67M
2026-07-22	HKD 0.47	+1.08%	HKD 0.47	HKD 0.47	HKD 0.47	2.22M
2026-07-21	HKD 0.47	-1.06%	HKD 0.48	HKD 0.48	HKD 0.47	2.19M
2026-07-20	HKD 0.47	0.00%	HKD 0.47	HKD 0.50	HKD 0.47	4.80M
2026-07-17	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	1.23M
2026-07-16	HKD 0.47	-1.05%	HKD 0.47	HKD 0.47	HKD 0.47	1.33M
2026-07-15	HKD 0.47	+1.06%	HKD 0.47	HKD 0.47	HKD 0.47	2.15M
2026-07-14	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.46	1.79M
2026-07-13	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.46	1.88M
2026-07-10	HKD 0.47	-2.08%	HKD 0.47	HKD 0.48	HKD 0.47	3.25M
2026-07-09	HKD 0.48	0.00%	HKD 0.48	HKD 0.48	HKD 0.47	1.75M
2026-07-08	HKD 0.48	+1.05%	HKD 0.48	HKD 0.49	HKD 0.47	1.83M
2026-07-07	HKD 0.47	-3.06%	HKD 0.49	HKD 0.49	HKD 0.47	3.53M
2026-07-06	HKD 0.49	0.00%	HKD 0.49	HKD 0.50	HKD 0.48	1.24M
2026-07-03	HKD 0.49	+3.16%	HKD 0.47	HKD 0.49	HKD 0.47	1.05M
2026-07-02	HKD 0.47	-3.06%	HKD 0.49	HKD 0.49	HKD 0.47	9.09M
2026-06-30	HKD 0.49	-1.01%	HKD 0.50	HKD 0.50	HKD 0.49	4.76M
2026-06-29	HKD 0.50	-6.60%	HKD 0.52	HKD 0.52	HKD 0.49	10.37M
2026-06-26	HKD 0.53	+12.77%	HKD 0.52	HKD 0.55	HKD 0.50	811.20M
2026-06-25	HKD 0.47	-2.08%	HKD 0.47	HKD 0.49	HKD 0.47	4.89M
2026-06-24	HKD 0.48	0.00%	HKD 0.47	HKD 0.49	HKD 0.47	6.53M
2026-06-23	HKD 0.48	+1.05%	HKD 0.47	HKD 0.49	HKD 0.46	12.19M
2026-06-22	HKD 0.47	-4.04%	HKD 0.50	HKD 0.50	HKD 0.47	6.66M
2026-06-18	HKD 0.50	-1.00%	HKD 0.50	HKD 0.51	HKD 0.49	12.18M
2026-06-17	HKD 0.50	0.00%	HKD 0.50	HKD 0.52	HKD 0.50	8.55M
2026-06-16	HKD 0.50	-7.41%	HKD 0.52	HKD 0.52	HKD 0.49	19.92M
2026-06-15	HKD 0.54	0.00%	HKD 0.54	HKD 0.54	HKD 0.53	10.88M
2026-06-12	HKD 0.54	0.00%	HKD 0.55	HKD 0.55	HKD 0.53	6.02M
2026-06-11	HKD 0.54	+1.89%	HKD 0.53	HKD 0.55	HKD 0.53	9.98M
2026-06-10	HKD 0.53	+1.92%	HKD 0.52	HKD 0.53	HKD 0.51	9.28M
2026-06-09	HKD 0.52	0.00%	HKD 0.52	HKD 0.53	HKD 0.51	3.41M
2026-06-08	HKD 0.52	-3.70%	HKD 0.53	HKD 0.54	HKD 0.51	14.26M
2026-06-05	HKD 0.54	-1.82%	HKD 0.54	HKD 0.55	HKD 0.53	6.41M
2026-06-04	HKD 0.55	+1.85%	HKD 0.54	HKD 0.55	HKD 0.53	10.14M
2026-06-03	HKD 0.54	0.00%	HKD 0.54	HKD 0.55	HKD 0.54	1.74M
2026-06-02	HKD 0.54	0.00%	HKD 0.54	HKD 0.55	HKD 0.54	2.36M
2026-06-01	HKD 0.54	0.00%	HKD 0.55	HKD 0.55	HKD 0.53	7.19M
2026-05-29	HKD 0.54	0.00%	HKD 0.54	HKD 0.55	HKD 0.53	5.02M
2026-05-28	HKD 0.54	-3.57%	HKD 0.56	HKD 0.56	HKD 0.54	4.49M
2026-05-27	HKD 0.56	+3.70%	HKD 0.55	HKD 0.56	HKD 0.54	4.09M