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
2025-09-26 0.39 0.39 0.38 0.39 4.3M
2025-09-25 0.39 0.39 0.38 0.39 3.7M
2025-09-24 0.38 0.39 0.38 0.38 7.0M
2025-09-23 0.39 0.39 0.38 0.39 4.4M
2025-09-22 0.38 0.39 0.38 0.39 5.6M
2025-09-19 0.39 0.39 0.38 0.38 6.4M
2025-09-18 0.39 0.40 0.39 0.39 2.9M
2025-09-17 0.39 0.40 0.39 0.40 3.5M
2025-09-16 0.39 0.40 0.39 0.40 0.7M
2025-09-15 0.39 0.40 0.39 0.39 6.3M
2025-09-12 0.40 0.40 0.39 0.39 9.6M
2025-09-11 0.39 0.40 0.39 0.39 3.5M
2025-09-10 0.40 0.40 0.39 0.39 3.6M
2025-09-09 0.39 0.40 0.39 0.39 2.7M
2025-09-08 0.39 0.40 0.39 0.40 1.4M
2025-09-05 0.39 0.40 0.39 0.39 2.6M
2025-09-04 0.39 0.40 0.39 0.40 5.3M
2025-09-03 0.40 0.40 0.39 0.39 2.3M
2025-09-02 0.39 0.40 0.39 0.40 2.2M
2025-09-01 0.40 0.40 0.39 0.40 2.3M
2025-08-29 0.39 0.40 0.39 0.40 2.2M
2025-08-28 0.39 0.40 0.39 0.40 4.2M
2025-08-27 0.40 0.41 0.39 0.39 5.3M
2025-08-26 0.41 0.41 0.39 0.40 11.1M
2025-08-25 0.41 0.42 0.41 0.41 2.7M
2025-08-22 0.42 0.42 0.40 0.41 6.4M
2025-08-21 0.42 0.42 0.41 0.41 2.0M
2025-08-20 0.42 0.42 0.41 0.42 4.1M
2025-08-19 0.43 0.43 0.42 0.42 5.7M
2025-08-18 0.42 0.43 0.42 0.43 5.3M
2025-08-15 0.42 0.43 0.41 0.42 4.2M
2025-08-14 0.42 0.43 0.41 0.42 3.0M
2025-08-13 0.42 0.42 0.41 0.42 4.5M
2025-08-12 0.41 0.41 0.41 0.41 1.6M
2025-08-11 0.41 0.41 0.41 0.41 2.2M
2025-08-08 0.41 0.41 0.40 0.41 2.8M
2025-08-07 0.41 0.41 0.41 0.41 0.7M
2025-08-06 0.40 0.41 0.40 0.41 2.7M
2025-08-05 0.40 0.41 0.40 0.40 6.4M
2025-08-04 0.39 0.40 0.39 0.40 1.9M
2025-08-01 0.41 0.41 0.39 0.39 6.6M
2025-07-31 0.42 0.42 0.40 0.41 2.7M
2025-07-30 0.42 0.42 0.41 0.42 0.9M
2025-07-29 0.42 0.42 0.41 0.42 4.2M
2025-07-28 0.43 0.43 0.42 0.42 6.5M
2025-07-25 0.43 0.43 0.43 0.43 3.4M
2025-07-24 0.43 0.43 0.42 0.43 3.2M
2025-07-23 0.44 0.44 0.42 0.43 7.5M
2025-07-22 0.42 0.43 0.41 0.43 12.7M
2025-07-21 0.40 0.42 0.40 0.42 3.3M
2025-07-18 0.41 0.41 0.40 0.41 1.6M
2025-07-17 0.41 0.41 0.40 0.41 2.0M
2025-07-16 0.41 0.42 0.41 0.41 5.1M
2025-07-15 0.41 0.42 0.40 0.41 3.2M
2025-07-14 0.40 0.41 0.40 0.41 3.4M
2025-07-11 0.39 0.41 0.39 0.40 5.9M
2025-07-10 0.39 0.40 0.39 0.39 3.3M
2025-07-09 0.39 0.39 0.39 0.39 2.4M
2025-07-08 0.38 0.40 0.38 0.39 5.5M
2025-07-07 0.39 0.39 0.38 0.38 5.2M
2025-07-04 0.39 0.40 0.39 0.39 3.1M
2025-07-03 0.39 0.40 0.39 0.39 2.6M
2025-07-02 0.38 0.39 0.38 0.39 4.7M
2025-06-30 0.40 0.40 0.38 0.38 7.6M
2025-06-27 0.39 0.40 0.39 0.40 4.1M
2025-06-26 0.42 0.42 0.39 0.39 25.5M
2025-06-25 0.41 0.43 0.41 0.43 6.4M
2025-06-24 0.42 0.42 0.41 0.41 19.8M
2025-06-23 0.43 0.44 0.42 0.43 6.6M
2025-06-20 0.41 0.44 0.41 0.42 45.8M
2025-06-19 0.41 0.42 0.41 0.41 35.3M
2025-06-18 0.40 0.41 0.39 0.41 19.5M
2025-06-17 0.42 0.43 0.42 0.42 7.1M
2025-06-16 0.42 0.43 0.42 0.42 8.0M
2025-06-13 0.42 0.44 0.42 0.42 51.3M
2025-06-12 0.41 0.42 0.41 0.41 5.7M
2025-06-11 0.41 0.41 0.40 0.41 5.2M
2025-06-10 0.41 0.41 0.40 0.41 12.0M
2025-06-09 0.38 0.40 0.38 0.40 21.2M
2025-06-06 0.38 0.38 0.37 0.38 8.0M
2025-06-05 0.37 0.38 0.37 0.38 5.9M
2025-06-04 0.37 0.37 0.37 0.37 1.3M
2025-06-03 0.37 0.37 0.37 0.37 1.3M
2025-06-02 0.37 0.37 0.36 0.37 2.9M
2025-05-30 0.37 0.37 0.37 0.37 0.7M
2025-05-29 0.37 0.37 0.36 0.37 13.4M
2025-05-28 0.37 0.37 0.36 0.37 3.3M
2025-05-27 0.37 0.38 0.37 0.37 6.1M
2025-05-26 0.38 0.38 0.37 0.38 3.1M
2025-05-23 0.38 0.38 0.37 0.38 1.4M
2025-05-22 0.37 0.38 0.37 0.38 5.0M
2025-05-21 0.38 0.38 0.37 0.38 1.8M
2025-05-20 0.37 0.38 0.37 0.38 1.5M
2025-05-19 0.37 0.38 0.37 0.37 1.4M
2025-05-16 0.37 0.38 0.37 0.37 1.7M
2025-05-15 0.37 0.37 0.36 0.37 1.9M
2025-05-14 0.37 0.37 0.36 0.37 0.4M
2025-05-13 0.37 0.37 0.36 0.37 3.2M
2025-05-12 0.36 0.37 0.36 0.37 2.3M
2025-05-09 0.36 0.36 0.36 0.36 0.3M
2025-05-08 0.36 0.36 0.36 0.36 0.6M
2025-05-07 0.36 0.37 0.36 0.36 1.4M
2025-05-06 0.35 0.36 0.35 0.36 3.7M
2025-05-02 0.36 0.36 0.35 0.36 0.3M
2025-04-30 0.36 0.36 0.35 0.36 0.6M
2025-04-29 0.35 0.36 0.35 0.36 2.6M
2025-04-28 0.35 0.35 0.35 0.35 1.4M
2025-04-25 0.35 0.36 0.35 0.35 1.7M
2025-04-24 0.35 0.36 0.35 0.36 5.0M
2025-04-23 0.35 0.36 0.35 0.35 1.4M
2025-04-22 0.35 0.35 0.34 0.35 1.5M
2025-04-17 0.35 0.35 0.34 0.35 0.4M
2025-04-16 0.35 0.35 0.34 0.34 3.1M
2025-04-15 0.35 0.36 0.34 0.36 4.8M
2025-04-14 0.34 0.35 0.34 0.34 3.3M
2025-04-11 0.33 0.34 0.33 0.33 3.0M
2025-04-10 0.34 0.35 0.33 0.33 5.7M
2025-04-09 0.33 0.33 0.32 0.33 4.5M
2025-04-08 0.33 0.34 0.33 0.33 3.5M
2025-04-07 0.34 0.34 0.32 0.33 12.9M
2025-04-03 0.36 0.37 0.36 0.37 4.2M
2025-04-02 0.37 0.37 0.36 0.37 3.3M
2025-04-01 0.37 0.37 0.36 0.37 3.8M
2025-03-31 0.36 0.37 0.36 0.37 3.0M
2025-03-28 0.36 0.37 0.36 0.37 0.9M
2025-03-27 0.36 0.37 0.36 0.37 5.0M
2025-03-26 0.36 0.36 0.35 0.36 2.9M
2025-03-25 0.36 0.36 0.36 0.36 1.6M
2025-03-24 0.37 0.37 0.36 0.36 4.5M
2025-03-21 0.38 0.38 0.36 0.37 10.9M
2025-03-20 0.37 0.38 0.37 0.38 5.3M
2025-03-19 0.37 0.38 0.37 0.38 3.9M
2025-03-18 0.37 0.38 0.36 0.37 5.7M
2025-03-17 0.36 0.38 0.36 0.37 12.4M
2025-03-14 0.35 0.37 0.35 0.35 7.1M
2025-03-13 0.35 0.35 0.35 0.35 2.5M
2025-03-12 0.35 0.35 0.35 0.35 5.9M
2025-03-11 0.35 0.35 0.35 0.35 4.4M
2025-03-10 0.35 0.36 0.35 0.35 1.6M
2025-03-07 0.35 0.36 0.35 0.35 1.6M
2025-03-06 0.35 0.36 0.34 0.35 7.9M
2025-03-05 0.34 0.35 0.34 0.34 1.8M
2025-03-04 0.35 0.35 0.34 0.34 3.2M
2025-03-03 0.35 0.35 0.34 0.35 5.9M
2025-02-28 0.35 0.35 0.35 0.35 1.0M
2025-02-27 0.36 0.36 0.35 0.35 8.2M
2025-02-26 0.35 0.36 0.35 0.35 4.6M
2025-02-25 0.35 0.35 0.34 0.35 8.6M
2025-02-24 0.34 0.35 0.34 0.35 5.7M
2025-02-21 0.35 0.35 0.35 0.35 8.1M
2025-02-20 0.35 0.35 0.35 0.35 3.5M
2025-02-19 0.36 0.36 0.35 0.35 1.7M
2025-02-18 0.35 0.36 0.35 0.36 3.3M
2025-02-17 0.35 0.36 0.35 0.35 2.9M
2025-02-14 0.35 0.35 0.34 0.35 5.7M
2025-02-13 0.36 0.36 0.34 0.35 4.3M
2025-02-12 0.35 0.35 0.34 0.35 3.9M
2025-02-11 0.35 0.35 0.34 0.34 4.2M
2025-02-10 0.36 0.36 0.35 0.35 2.7M
2025-02-07 0.36 0.36 0.35 0.36 1.7M
2025-02-06 0.35 0.36 0.35 0.35 1.1M
2025-02-05 0.36 0.36 0.35 0.35 0.6M
2025-02-04 0.35 0.36 0.35 0.36 3.1M
2025-02-03 0.35 0.35 0.34 0.35 1.0M
2025-01-28 0.35 0.36 0.35 0.35 0.9M
2025-01-27 0.35 0.36 0.35 0.35 3.0M
2025-01-24 0.35 0.35 0.35 0.35 1.0M
2025-01-23 0.35 0.36 0.35 0.35 0.8M
2025-01-22 0.35 0.35 0.34 0.35 2.0M
2025-01-21 0.36 0.36 0.35 0.35 1.4M
2025-01-20 0.36 0.36 0.35 0.36 1.5M
2025-01-17 0.34 0.36 0.34 0.35 0.7M
2025-01-16 0.34 0.36 0.34 0.35 2.4M
2025-01-15 0.34 0.35 0.33 0.34 3.3M
2025-01-14 0.33 0.35 0.33 0.34 0.6M
2025-01-13 0.34 0.34 0.33 0.33 3.3M
2025-01-10 0.34 0.34 0.34 0.34 0.7M
2025-01-09 0.35 0.35 0.34 0.34 0.7M
2025-01-08 0.34 0.35 0.34 0.34 1.9M
2025-01-07 0.35 0.35 0.34 0.34 2.1M
2025-01-06 0.35 0.35 0.35 0.35 0.8M
2025-01-03 0.36 0.36 0.35 0.36 0.4M
2025-01-02 0.35 0.36 0.35 0.36 1.0M