New Zealand markets close in 52 minutes

CITIC Limited (0267.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
7.350+0.200 (+2.80%)
As of 11:53AM HKT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20247.1307.3907.1307.3507.35012,145,021
23 Apr 20247.1807.2207.0507.1507.15012,480,398
22 Apr 20247.0307.2107.0307.1107.11013,112,209
19 Apr 20247.0007.0006.8306.9306.93017,954,758
18 Apr 20246.8707.1206.8407.0007.00021,139,225
17 Apr 20246.8206.9006.7406.8706.87017,385,000
16 Apr 20246.9006.9006.7706.8206.82024,296,100
15 Apr 20246.8807.0106.8506.9506.95013,347,183
12 Apr 20247.1307.2107.0007.0007.00021,725,286
11 Apr 20247.1407.2507.0907.2107.21018,132,802
10 Apr 20247.2807.3807.2307.3307.33013,025,709
09 Apr 20247.2907.3707.2007.2107.2109,535,174
08 Apr 20247.2407.2907.0507.1807.18014,024,000
05 Apr 20247.3007.3607.1307.2307.23011,426,003
03 Apr 20247.8207.8207.2307.2707.27041,026,010
02 Apr 20247.5907.9307.5907.7907.79025,206,115
28 Mar 20247.6307.7407.4807.5207.52022,466,002
27 Mar 20247.9607.9807.5007.5807.58038,592,976
26 Mar 20247.9308.1807.9308.1008.10014,100,975
25 Mar 20248.0008.0407.9007.9707.9707,088,323
22 Mar 20248.1208.1607.9108.0008.00015,209,886
21 Mar 20248.1008.2908.1008.1908.19018,732,408
20 Mar 20248.0008.0407.9107.9807.98013,196,001
19 Mar 20248.0908.0907.9707.9907.99013,216,967
18 Mar 20248.0708.1507.9708.0908.09012,051,443
15 Mar 20248.2008.2007.9008.0808.08018,112,376
14 Mar 20248.3108.4208.1608.2008.2006,710,654
13 Mar 20248.1808.3508.1608.3108.31013,547,959
12 Mar 20247.9508.3807.9508.3308.33018,296,488
11 Mar 20247.9208.1107.9207.9507.9508,371,344
08 Mar 20247.7908.0007.7907.9807.9808,537,135
07 Mar 20247.8508.0407.7807.8407.84011,127,842
06 Mar 20247.6507.9807.6307.8907.8909,852,460
05 Mar 20247.8507.8507.6007.6607.66018,098,907
04 Mar 20247.8507.9707.8107.8507.8507,064,131
01 Mar 20247.8807.9507.7407.8607.86012,956,671
29 Feb 20247.9708.0407.8307.9107.91019,011,834
28 Feb 20248.1808.1807.8807.9407.94013,170,800
27 Feb 20248.1308.1807.9608.1408.14013,158,075
26 Feb 20248.1408.2408.1008.1308.1305,809,291
23 Feb 20248.1708.3308.1708.2008.2007,775,730
22 Feb 20248.1308.2507.9808.2508.25011,965,788
21 Feb 20247.9508.3307.9108.1408.14022,852,646
20 Feb 20247.7807.9207.7407.9207.9209,040,739
19 Feb 20247.7907.8507.7007.7807.7808,506,081
16 Feb 20247.7307.9407.6807.8507.85010,384,333
15 Feb 20247.6607.7707.4907.6807.6805,711,719
14 Feb 20247.4107.7807.3307.7307.7308,038,388
09 Feb 20247.5707.5707.5707.5707.570-
08 Feb 20247.9007.9407.5807.6307.63012,848,518
07 Feb 20247.9907.9907.7607.8507.85014,386,754
06 Feb 20247.2807.9307.2807.8707.87025,943,733
05 Feb 20247.4007.4607.2707.3407.34012,158,130
02 Feb 20247.5007.6807.3307.3907.39015,428,864
01 Feb 20247.5407.6207.4307.4607.46017,491,591
31 Jan 20247.3607.5807.3607.5207.52018,835,538
30 Jan 20247.7007.7107.3307.3607.36019,310,298
29 Jan 20247.4107.7407.4107.7207.72020,392,922
26 Jan 20247.4407.5307.3007.4007.40012,195,900
25 Jan 20247.2507.4807.1907.4607.46014,210,342
24 Jan 20246.9807.3306.9307.2407.24017,641,587
23 Jan 20246.8107.0706.7906.9806.98012,897,957
22 Jan 20246.9607.0206.6806.7806.78011,296,051
19 Jan 20246.9907.0306.8506.9606.96010,938,063
18 Jan 20246.8707.0506.8606.9906.99011,427,588
17 Jan 20247.1507.2006.8606.8906.89018,478,403
16 Jan 20247.5207.5207.2407.2507.2509,060,903
15 Jan 20247.5307.5307.5307.5307.530-
12 Jan 20247.4907.5707.4207.5507.5505,310,556
11 Jan 20247.4607.5807.3907.4907.4907,243,352
10 Jan 20247.5007.5507.3707.4607.4607,590,979
09 Jan 20247.4907.6707.4607.5007.50012,091,303
08 Jan 20247.6407.6507.4207.4807.4806,941,717
05 Jan 20247.7407.7707.6107.6407.6404,792,556
04 Jan 20247.7007.7707.6307.7307.7307,936,092
03 Jan 20247.6107.6707.5207.5907.5907,604,902
02 Jan 20247.8207.8207.6007.6607.6607,429,720
29 Dec 20237.8207.8507.7607.8007.8005,538,104
28 Dec 20237.7407.8807.6507.8307.83013,706,375
27 Dec 20237.4007.7007.4007.6507.6508,988,567
22 Dec 20237.5607.6007.3607.3907.3909,990,416
21 Dec 20237.3807.5107.3207.4607.4606,629,675
20 Dec 20237.4007.5107.3407.4207.4208,605,281
19 Dec 20237.3607.4407.3107.3807.3808,006,970
18 Dec 20237.6607.6607.3507.3907.39013,838,321
15 Dec 20237.4407.7807.4307.6607.66081,359,198
14 Dec 20237.3607.3907.2707.3307.33010,565,517
13 Dec 20237.2607.3707.1807.2107.2106,221,589
12 Dec 20237.1807.3007.1107.2607.2608,464,144
11 Dec 20237.1607.1706.9307.0907.0909,387,815
08 Dec 20237.1807.2507.1207.1607.1607,638,163
07 Dec 20237.2807.2807.0107.1307.13010,994,052
06 Dec 20237.1707.3007.1607.2807.2808,343,572
05 Dec 20237.2607.3007.1407.1707.17011,393,706
04 Dec 20237.3307.4607.2707.2707.27015,064,627
01 Dec 20237.3107.3907.1907.2107.21014,571,122
30 Nov 20237.2507.4307.2007.3607.36022,154,458
29 Nov 20237.3107.4407.1807.2507.25015,842,489
28 Nov 20237.4107.4307.3307.3507.3507,564,443
27 Nov 20237.4507.4807.3007.4107.4108,150,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...