CITIC Resources

1205
🏛️ hong-kong →
0.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.48 0.48 0.47 0.48 2.2M
2021-12-30 0.47 0.49 0.47 0.48 2.9M
2021-12-29 0.47 0.47 0.46 0.47 1.5M
2021-12-28 0.47 0.47 0.46 0.47 1.7M
2021-12-24 0.47 0.47 0.46 0.47 3.1M
2021-12-23 0.47 0.48 0.46 0.46 8.8M
2021-12-22 0.47 0.48 0.46 0.47 3.7M
2021-12-21 0.46 0.47 0.45 0.47 3.5M
2021-12-20 0.50 0.50 0.46 0.46 11.5M
2021-12-17 0.46 0.50 0.45 0.50 18.8M
2021-12-16 0.45 0.46 0.44 0.46 8.3M
2021-12-15 0.45 0.46 0.44 0.45 5.4M
2021-12-14 0.46 0.46 0.44 0.46 3.5M
2021-12-13 0.46 0.47 0.45 0.46 4.5M
2021-12-10 0.47 0.47 0.46 0.46 3.8M
2021-12-09 0.48 0.49 0.47 0.48 7.1M
2021-12-08 0.47 0.47 0.46 0.47 3.2M
2021-12-07 0.45 0.48 0.45 0.48 11.8M
2021-12-06 0.46 0.46 0.44 0.45 4.8M
2021-12-03 0.47 0.47 0.46 0.46 3.1M
2021-12-02 0.45 0.47 0.45 0.47 3.9M
2021-12-01 0.46 0.47 0.44 0.46 16.0M
2021-11-30 0.51 0.51 0.46 0.46 37.8M
2021-11-29 0.51 0.51 0.49 0.50 17.4M
2021-11-26 0.52 0.53 0.51 0.52 5.9M
2021-11-25 0.54 0.54 0.51 0.52 13.1M
2021-11-24 0.53 0.54 0.52 0.53 4.6M
2021-11-23 0.52 0.55 0.52 0.53 9.2M
2021-11-22 0.53 0.54 0.52 0.52 7.8M
2021-11-19 0.55 0.55 0.53 0.54 4.3M
2021-11-18 0.55 0.56 0.53 0.55 5.4M
2021-11-17 0.55 0.56 0.53 0.56 6.0M
2021-11-16 0.54 0.55 0.53 0.55 3.8M
2021-11-15 0.55 0.56 0.54 0.55 4.6M
2021-11-12 0.54 0.55 0.53 0.55 4.2M
2021-11-11 0.51 0.53 0.51 0.53 7.5M
2021-11-10 0.52 0.53 0.50 0.51 11.8M
2021-11-09 0.52 0.53 0.51 0.52 3.3M
2021-11-08 0.52 0.53 0.51 0.52 2.1M
2021-11-05 0.53 0.54 0.51 0.52 6.0M
2021-11-04 0.53 0.55 0.53 0.53 6.4M
2021-11-03 0.52 0.53 0.51 0.52 4.5M
2021-11-02 0.55 0.55 0.51 0.51 13.8M
2021-11-01 0.55 0.55 0.53 0.54 6.2M
2021-10-29 0.56 0.57 0.54 0.55 9.9M
2021-10-28 0.57 0.57 0.54 0.56 12.5M
2021-10-27 0.60 0.60 0.55 0.57 16.1M
2021-10-26 0.60 0.61 0.59 0.60 4.3M
2021-10-25 0.59 0.61 0.58 0.61 8.0M
2021-10-22 0.62 0.62 0.59 0.59 15.0M
2021-10-21 0.63 0.64 0.62 0.62 14.1M
2021-10-20 0.67 0.67 0.62 0.63 25.2M
2021-10-19 0.67 0.68 0.66 0.68 13.3M
2021-10-18 0.63 0.69 0.61 0.68 56.6M
2021-10-15 0.62 0.62 0.59 0.62 9.3M
2021-10-12 0.62 0.62 0.58 0.60 9.2M
2021-10-11 0.62 0.64 0.60 0.61 11.3M
2021-10-08 0.64 0.65 0.59 0.62 23.0M
2021-10-07 0.64 0.66 0.62 0.64 16.3M
2021-10-06 0.65 0.68 0.64 0.65 37.9M
2021-10-05 0.57 0.64 0.55 0.63 30.9M
2021-10-04 0.55 0.58 0.55 0.57 8.8M
2021-09-30 0.54 0.56 0.53 0.54 12.4M
2021-09-29 0.55 0.56 0.54 0.54 15.5M
2021-09-28 0.53 0.58 0.53 0.57 17.4M
2021-09-27 0.59 0.61 0.51 0.52 41.5M
2021-09-24 0.63 0.66 0.57 0.58 25.6M
2021-09-23 0.61 0.64 0.59 0.62 27.8M
2021-09-21 0.58 0.60 0.56 0.60 8.6M
2021-09-20 0.61 0.62 0.55 0.59 28.8M
2021-09-17 0.67 0.69 0.61 0.62 34.1M
2021-09-16 0.72 0.73 0.65 0.67 50.5M
2021-09-15 0.59 0.73 0.57 0.71 97.7M
2021-09-14 0.65 0.66 0.56 0.60 55.1M
2021-09-13 0.55 0.65 0.54 0.65 64.3M
2021-09-10 0.57 0.58 0.54 0.56 27.9M
2021-09-09 0.53 0.57 0.52 0.56 51.1M
2021-09-08 0.50 0.53 0.50 0.52 36.4M
2021-09-07 0.49 0.51 0.48 0.50 31.4M
2021-09-06 0.49 0.50 0.48 0.48 12.3M
2021-09-03 0.47 0.49 0.47 0.48 19.5M
2021-09-02 0.47 0.48 0.47 0.47 4.9M
2021-09-01 0.49 0.49 0.46 0.47 35.6M
2021-08-31 0.47 0.51 0.47 0.49 76.3M
2021-08-30 0.45 0.48 0.45 0.47 29.8M
2021-08-27 0.45 0.45 0.44 0.44 13.4M
2021-08-26 0.42 0.45 0.42 0.45 17.7M
2021-08-25 0.42 0.43 0.42 0.42 7.3M
2021-08-24 0.42 0.44 0.42 0.42 6.9M
2021-08-23 0.40 0.42 0.40 0.42 3.9M
2021-08-20 0.41 0.42 0.39 0.40 16.4M
2021-08-19 0.44 0.44 0.41 0.41 17.5M
2021-08-18 0.44 0.44 0.43 0.44 8.2M
2021-08-17 0.48 0.49 0.44 0.44 29.1M
2021-08-16 0.44 0.48 0.43 0.48 52.4M
2021-08-13 0.44 0.45 0.43 0.44 12.7M
2021-08-12 0.42 0.44 0.41 0.44 22.6M
2021-08-11 0.41 0.42 0.41 0.42 4.2M
2021-08-10 0.41 0.42 0.41 0.41 3.8M
2021-08-09 0.41 0.42 0.41 0.41 17.2M
2021-08-06 0.42 0.42 0.41 0.42 4.7M
2021-08-05 0.43 0.43 0.40 0.41 21.0M
2021-08-04 0.43 0.44 0.43 0.44 6.0M
2021-08-03 0.45 0.45 0.43 0.43 12.8M
2021-08-02 0.43 0.45 0.42 0.45 20.6M
2021-07-30 0.41 0.44 0.40 0.43 21.0M
2021-07-29 0.40 0.42 0.40 0.41 10.3M
2021-07-28 0.39 0.40 0.38 0.39 10.2M
2021-07-27 0.42 0.43 0.38 0.38 23.4M
2021-07-26 0.43 0.44 0.42 0.42 29.1M
2021-07-23 0.42 0.44 0.42 0.43 60.7M
2021-07-22 0.40 0.42 0.39 0.42 31.1M
2021-07-21 0.39 0.40 0.38 0.39 5.1M
2021-07-20 0.39 0.40 0.39 0.39 7.0M
2021-07-19 0.38 0.41 0.37 0.40 19.6M
2021-07-16 0.37 0.38 0.36 0.38 4.8M
2021-07-15 0.37 0.37 0.36 0.37 1.9M
2021-07-14 0.38 0.38 0.36 0.37 5.3M
2021-07-13 0.38 0.38 0.37 0.38 3.2M
2021-07-12 0.38 0.38 0.36 0.37 8.1M
2021-07-09 0.38 0.38 0.37 0.38 7.9M
2021-07-08 0.38 0.39 0.37 0.37 9.9M
2021-07-07 0.38 0.39 0.38 0.39 5.6M
2021-07-06 0.39 0.39 0.38 0.39 12.0M
2021-07-05 0.40 0.40 0.39 0.40 5.8M
2021-07-02 0.39 0.40 0.39 0.40 18.8M
2021-06-30 0.40 0.40 0.39 0.39 7.1M
2021-06-29 0.40 0.40 0.39 0.40 19.1M
2021-06-28 0.41 0.41 0.40 0.41 10.5M
2021-06-25 0.42 0.43 0.40 0.41 34.6M
2021-06-24 0.45 0.45 0.41 0.42 28.9M
2021-06-23 0.48 0.48 0.44 0.45 45.3M
2021-06-22 0.43 0.44 0.43 0.44 19.1M
2021-06-21 0.41 0.43 0.41 0.43 20.7M
2021-06-18 0.41 0.41 0.40 0.41 10.3M
2021-06-17 0.39 0.42 0.39 0.41 24.1M
2021-06-16 0.40 0.42 0.39 0.40 29.7M
2021-06-15 0.40 0.41 0.39 0.40 16.6M
2021-06-11 0.38 0.40 0.37 0.39 27.7M
2021-06-10 0.37 0.38 0.36 0.38 15.6M
2021-06-09 0.37 0.37 0.36 0.37 8.4M
2021-06-08 0.37 0.37 0.36 0.36 10.1M
2021-06-07 0.36 0.37 0.36 0.37 4.6M
2021-06-04 0.36 0.37 0.35 0.36 7.3M
2021-06-03 0.35 0.37 0.35 0.36 25.9M
2021-06-02 0.33 0.35 0.33 0.35 17.6M
2021-06-01 0.32 0.33 0.32 0.33 17.1M
2021-05-31 0.33 0.33 0.32 0.32 17.4M
2021-05-28 0.33 0.34 0.32 0.33 22.8M
2021-05-27 0.33 0.35 0.32 0.32 39.1M
2021-05-26 0.34 0.34 0.32 0.32 19.3M
2021-05-25 0.35 0.35 0.34 0.34 10.6M
2021-05-24 0.36 0.36 0.35 0.35 10.9M
2021-05-21 0.36 0.37 0.35 0.36 3.3M
2021-05-20 0.37 0.37 0.35 0.36 10.4M
2021-05-18 0.36 0.38 0.36 0.38 10.4M
2021-05-17 0.37 0.37 0.36 0.36 4.0M
2021-05-14 0.38 0.38 0.36 0.36 10.0M
2021-05-13 0.40 0.40 0.37 0.38 14.8M
2021-05-12 0.41 0.41 0.39 0.40 10.7M
2021-05-11 0.43 0.43 0.41 0.41 11.8M
2021-05-10 0.40 0.43 0.40 0.43 35.5M
2021-05-07 0.40 0.42 0.39 0.39 11.7M
2021-05-06 0.39 0.40 0.38 0.40 9.5M
2021-05-05 0.40 0.41 0.39 0.41 5.7M
2021-05-04 0.38 0.41 0.38 0.40 13.4M
2021-05-03 0.39 0.39 0.37 0.38 6.6M
2021-04-30 0.37 0.43 0.37 0.39 40.4M
2021-04-29 0.36 0.38 0.35 0.36 6.0M
2021-04-28 0.37 0.37 0.35 0.35 2.6M
2021-04-27 0.36 0.37 0.35 0.37 16.3M
2021-04-26 0.32 0.36 0.32 0.35 15.2M
2021-04-23 0.32 0.33 0.32 0.32 3.4M
2021-04-22 0.32 0.33 0.32 0.33 4.4M
2021-04-21 0.32 0.33 0.32 0.32 2.4M
2021-04-20 0.33 0.34 0.32 0.33 5.4M
2021-04-19 0.32 0.34 0.32 0.34 8.5M
2021-04-16 0.32 0.33 0.31 0.33 7.2M
2021-04-15 0.32 0.32 0.31 0.32 4.9M
2021-04-14 0.32 0.32 0.31 0.32 2.3M
2021-04-13 0.32 0.32 0.32 0.32 4.9M
2021-04-12 0.33 0.33 0.32 0.32 2.0M
2021-04-09 0.33 0.33 0.32 0.33 2.4M
2021-04-08 0.33 0.33 0.33 0.33 3.6M
2021-04-07 0.33 0.33 0.32 0.33 2.9M
2021-04-01 0.32 0.33 0.32 0.33 6.5M
2021-03-31 0.33 0.33 0.32 0.32 3.8M
2021-03-30 0.34 0.34 0.32 0.33 5.5M
2021-03-29 0.34 0.34 0.33 0.34 3.1M
2021-03-26 0.34 0.34 0.32 0.34 5.7M
2021-03-25 0.33 0.35 0.33 0.34 2.8M
2021-03-24 0.35 0.35 0.33 0.34 10.4M
2021-03-23 0.37 0.37 0.35 0.36 4.2M
2021-03-22 0.37 0.37 0.36 0.37 3.2M
2021-03-19 0.38 0.38 0.36 0.37 6.5M
2021-03-18 0.39 0.39 0.38 0.38 4.4M
2021-03-17 0.38 0.39 0.38 0.38 4.0M
2021-03-16 0.38 0.39 0.38 0.39 2.0M
2021-03-15 0.38 0.39 0.38 0.38 1.8M
2021-03-12 0.39 0.39 0.37 0.38 4.9M
2021-03-11 0.38 0.39 0.36 0.39 7.0M
2021-03-10 0.38 0.38 0.38 0.38 4.0M
2021-03-09 0.38 0.39 0.37 0.38 4.7M
2021-03-08 0.40 0.41 0.37 0.38 12.8M
2021-03-05 0.39 0.39 0.37 0.39 6.6M
2021-03-04 0.40 0.41 0.38 0.39 19.6M
2021-03-03 0.40 0.41 0.39 0.41 12.6M
2021-03-02 0.40 0.41 0.39 0.40 8.1M
2021-03-01 0.41 0.41 0.40 0.40 8.6M
2021-02-26 0.40 0.42 0.39 0.40 17.1M
2021-02-25 0.41 0.43 0.41 0.42 18.3M
2021-02-24 0.46 0.46 0.39 0.40 56.4M
2021-02-23 0.47 0.49 0.46 0.46 22.6M
2021-02-22 0.45 0.52 0.45 0.47 72.6M
2021-02-19 0.42 0.44 0.40 0.44 42.5M
2021-02-18 0.46 0.48 0.41 0.42 46.6M
2021-02-17 0.50 0.50 0.44 0.46 46.4M
2021-02-16 0.34 0.51 0.34 0.50 121.1M
2021-02-11 0.34 0.36 0.33 0.34 9.5M
2021-02-10 0.31 0.34 0.31 0.34 16.9M
2021-02-09 0.31 0.32 0.30 0.32 12.2M
2021-02-08 0.31 0.31 0.30 0.31 4.0M
2021-02-05 0.30 0.31 0.30 0.31 5.8M
2021-02-04 0.30 0.30 0.29 0.30 2.7M
2021-02-03 0.30 0.30 0.29 0.30 3.8M
2021-02-02 0.30 0.30 0.29 0.30 2.2M
2021-02-01 0.30 0.31 0.30 0.30 4.3M
2021-01-29 0.30 0.30 0.29 0.30 4.9M
2021-01-28 0.30 0.30 0.30 0.30 3.6M
2021-01-27 0.31 0.31 0.30 0.31 5.9M
2021-01-26 0.31 0.31 0.30 0.31 10.9M
2021-01-25 0.31 0.32 0.31 0.31 7.3M
2021-01-22 0.32 0.32 0.31 0.31 5.9M
2021-01-21 0.31 0.33 0.30 0.32 21.5M
2021-01-20 0.30 0.31 0.30 0.31 4.7M
2021-01-19 0.31 0.31 0.30 0.30 6.4M
2021-01-18 0.31 0.31 0.30 0.31 5.7M
2021-01-15 0.31 0.32 0.31 0.32 2.7M
2021-01-14 0.31 0.32 0.31 0.32 3.1M
2021-01-13 0.31 0.32 0.31 0.31 6.5M
2021-01-12 0.30 0.31 0.30 0.31 3.7M
2021-01-11 0.31 0.32 0.30 0.30 5.7M
2021-01-08 0.32 0.32 0.31 0.31 3.6M
2021-01-07 0.30 0.33 0.30 0.32 13.4M
2021-01-06 0.30 0.30 0.29 0.30 0.8M
2021-01-05 0.30 0.31 0.30 0.30 4.2M
2021-01-04 0.29 0.30 0.29 0.30 3.1M