CITIC Limited (0267.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 9.100 | 9.180 | 9.040 | 9.060 | 9.060 | 4,591,359 |
| 23 Mar 2023 | 9.130 | 9.200 | 9.050 | 9.160 | 9.160 | 9,017,381 |
| 22 Mar 2023 | 8.910 | 9.130 | 8.910 | 9.050 | 9.050 | 6,312,219 |
| 21 Mar 2023 | 8.900 | 8.950 | 8.860 | 8.920 | 8.920 | 5,398,969 |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 8.870 | 9.160 | 8.870 | 9.080 | 9.080 | 17,188,279 |
| 16 Mar 2023 | 8.860 | 8.940 | 8.770 | 8.840 | 8.840 | 7,066,752 |
| 15 Mar 2023 | 8.790 | 8.990 | 8.770 | 8.970 | 8.970 | 8,140,695 |
| 14 Mar 2023 | 8.790 | 8.980 | 8.680 | 8.720 | 8.720 | 10,923,559 |
| 13 Mar 2023 | 8.750 | 8.960 | 8.750 | 8.920 | 8.920 | 8,611,629 |
| 10 Mar 2023 | 8.830 | 8.920 | 8.770 | 8.790 | 8.790 | 12,680,810 |
| 09 Mar 2023 | 8.900 | 9.030 | 8.860 | 8.890 | 8.890 | 14,493,248 |
| 08 Mar 2023 | 9.020 | 9.080 | 8.920 | 8.950 | 8.950 | 14,738,361 |
| 07 Mar 2023 | 9.050 | 9.370 | 9.050 | 9.230 | 9.230 | 13,158,981 |
| 06 Mar 2023 | 8.820 | 9.180 | 8.820 | 9.100 | 9.100 | 9,974,721 |
| 03 Mar 2023 | 8.800 | 8.980 | 8.800 | 8.890 | 8.890 | 6,439,661 |
| 02 Mar 2023 | 8.820 | 8.880 | 8.720 | 8.810 | 8.810 | 8,415,618 |
| 01 Mar 2023 | 8.630 | 8.980 | 8.620 | 8.900 | 8.900 | 12,752,873 |
| 28 Feb 2023 | 8.860 | 8.980 | 8.610 | 8.660 | 8.660 | 13,710,679 |
| 27 Feb 2023 | 8.890 | 8.960 | 8.800 | 8.860 | 8.860 | 9,654,234 |
| 24 Feb 2023 | 8.910 | 9.060 | 8.860 | 8.980 | 8.980 | 7,793,337 |
| 23 Feb 2023 | 8.910 | 9.030 | 8.910 | 8.980 | 8.980 | 5,172,894 |
| 22 Feb 2023 | 9.210 | 9.210 | 8.970 | 8.990 | 8.990 | 6,205,639 |
| 21 Feb 2023 | 9.090 | 9.200 | 9.010 | 9.140 | 9.140 | 5,902,163 |
| 20 Feb 2023 | 8.910 | 9.140 | 8.880 | 9.050 | 9.050 | 3,616,969 |
| 17 Feb 2023 | 8.930 | 9.060 | 8.910 | 8.910 | 8.910 | 5,534,286 |
| 16 Feb 2023 | 8.870 | 9.080 | 8.870 | 8.940 | 8.940 | 5,902,918 |
| 15 Feb 2023 | 9.020 | 9.050 | 8.880 | 8.940 | 8.940 | 7,845,960 |
| 14 Feb 2023 | 9.210 | 9.210 | 9.040 | 9.040 | 9.040 | 6,617,000 |
| 13 Feb 2023 | 9.030 | 9.150 | 9.020 | 9.080 | 9.080 | 4,161,243 |
| 10 Feb 2023 | 9.070 | 9.220 | 9.050 | 9.130 | 9.130 | 4,602,059 |
| 09 Feb 2023 | 9.120 | 9.200 | 9.080 | 9.120 | 9.120 | 4,406,059 |
| 08 Feb 2023 | 8.890 | 9.260 | 8.890 | 9.170 | 9.170 | 7,624,990 |
| 07 Feb 2023 | 8.980 | 9.070 | 8.930 | 8.960 | 8.960 | 5,541,708 |
| 06 Feb 2023 | 9.010 | 9.070 | 8.860 | 8.980 | 8.980 | 8,464,594 |
| 03 Feb 2023 | 9.210 | 9.220 | 9.040 | 9.080 | 9.080 | 6,851,695 |
| 02 Feb 2023 | 9.320 | 9.340 | 9.200 | 9.210 | 9.210 | 7,036,267 |
| 01 Feb 2023 | 9.100 | 9.320 | 9.020 | 9.270 | 9.270 | 9,374,151 |
| 31 Jan 2023 | 9.310 | 9.400 | 9.110 | 9.160 | 9.160 | 15,182,231 |
| 30 Jan 2023 | 9.260 | 9.380 | 9.230 | 9.260 | 9.260 | 14,193,685 |
| 27 Jan 2023 | 9.160 | 9.290 | 9.160 | 9.260 | 9.260 | 5,089,967 |
| 26 Jan 2023 | 9.290 | 9.310 | 9.070 | 9.210 | 9.210 | 8,019,248 |
| 20 Jan 2023 | 8.780 | 9.050 | 8.780 | 9.010 | 9.010 | 8,035,869 |
| 19 Jan 2023 | 8.800 | 8.890 | 8.780 | 8.830 | 8.830 | 5,768,199 |
| 18 Jan 2023 | 8.840 | 8.920 | 8.790 | 8.870 | 8.870 | 7,062,995 |
| 17 Jan 2023 | 8.820 | 8.900 | 8.780 | 8.830 | 8.830 | 6,902,219 |
| 16 Jan 2023 | 8.780 | 8.970 | 8.780 | 8.920 | 8.920 | 8,095,826 |
| 13 Jan 2023 | 8.750 | 8.900 | 8.710 | 8.780 | 8.780 | 8,834,337 |
| 12 Jan 2023 | 8.580 | 8.870 | 8.550 | 8.820 | 8.820 | 16,538,700 |
| 11 Jan 2023 | 8.380 | 8.580 | 8.380 | 8.510 | 8.510 | 10,605,958 |
| 10 Jan 2023 | 8.390 | 8.480 | 8.340 | 8.380 | 8.380 | 8,823,000 |
| 09 Jan 2023 | 8.350 | 8.480 | 8.350 | 8.400 | 8.400 | 8,141,164 |
| 06 Jan 2023 | 8.410 | 8.460 | 8.300 | 8.310 | 8.310 | 7,012,132 |
| 05 Jan 2023 | 8.450 | 8.480 | 8.360 | 8.430 | 8.430 | 10,302,417 |
| 04 Jan 2023 | 8.290 | 8.390 | 8.220 | 8.370 | 8.370 | 7,566,069 |
| 03 Jan 2023 | 8.080 | 8.310 | 7.940 | 8.230 | 8.230 | 8,798,332 |
| 30 Dec 2022 | 8.130 | 8.350 | 8.130 | 8.240 | 8.240 | 7,915,979 |
| 29 Dec 2022 | 8.200 | 8.200 | 8.070 | 8.130 | 8.130 | 7,637,700 |
| 28 Dec 2022 | 7.920 | 8.250 | 7.920 | 8.210 | 8.210 | 13,531,569 |
| 23 Dec 2022 | 7.950 | 8.000 | 7.880 | 7.880 | 7.880 | 6,200,013 |
| 22 Dec 2022 | 7.900 | 8.060 | 7.900 | 8.040 | 8.040 | 9,974,245 |
| 21 Dec 2022 | 7.900 | 7.950 | 7.760 | 7.820 | 7.820 | 5,248,066 |
| 20 Dec 2022 | 7.780 | 7.930 | 7.780 | 7.860 | 7.860 | 5,037,600 |
| 19 Dec 2022 | 7.920 | 8.010 | 7.820 | 7.890 | 7.890 | 6,149,036 |
| 16 Dec 2022 | 7.810 | 8.050 | 7.810 | 7.970 | 7.970 | 15,967,354 |
| 15 Dec 2022 | 7.950 | 7.960 | 7.840 | 7.890 | 7.890 | 7,639,637 |
| 14 Dec 2022 | 7.890 | 7.970 | 7.850 | 7.900 | 7.900 | 8,838,670 |
| 13 Dec 2022 | 7.980 | 7.980 | 7.770 | 7.820 | 7.820 | 7,240,890 |
| 12 Dec 2022 | 7.850 | 7.900 | 7.770 | 7.820 | 7.820 | 7,209,992 |
| 09 Dec 2022 | 7.680 | 7.890 | 7.680 | 7.880 | 7.880 | 12,057,008 |
| 08 Dec 2022 | 7.710 | 7.790 | 7.660 | 7.700 | 7.700 | 9,859,123 |
| 07 Dec 2022 | 7.780 | 7.920 | 7.690 | 7.700 | 7.700 | 13,182,070 |
| 06 Dec 2022 | 7.650 | 7.840 | 7.650 | 7.820 | 7.820 | 11,600,968 |
| 05 Dec 2022 | 7.610 | 7.750 | 7.610 | 7.690 | 7.690 | 23,075,765 |
| 02 Dec 2022 | 7.850 | 7.850 | 7.510 | 7.540 | 7.540 | 28,264,022 |
| 01 Dec 2022 | 8.050 | 8.090 | 7.810 | 7.850 | 7.850 | 15,579,435 |
| 30 Nov 2022 | 7.760 | 8.010 | 7.700 | 7.990 | 7.990 | 29,236,539 |
| 29 Nov 2022 | 7.730 | 7.840 | 7.680 | 7.790 | 7.790 | 16,135,091 |
| 28 Nov 2022 | 7.750 | 7.750 | 7.530 | 7.640 | 7.640 | 12,538,163 |
| 25 Nov 2022 | 7.840 | 7.860 | 7.760 | 7.850 | 7.850 | 8,840,458 |
| 24 Nov 2022 | 7.740 | 7.840 | 7.730 | 7.820 | 7.820 | 7,008,004 |
| 23 Nov 2022 | 7.660 | 7.810 | 7.580 | 7.770 | 7.770 | 10,280,147 |
| 22 Nov 2022 | 7.570 | 7.720 | 7.540 | 7.650 | 7.650 | 10,732,507 |
| 21 Nov 2022 | 7.500 | 7.570 | 7.350 | 7.570 | 7.570 | 8,817,009 |
| 18 Nov 2022 | 7.670 | 7.720 | 7.470 | 7.500 | 7.500 | 10,111,041 |
| 17 Nov 2022 | 7.750 | 7.800 | 7.660 | 7.710 | 7.710 | 9,517,096 |
| 16 Nov 2022 | 7.950 | 8.030 | 7.800 | 7.800 | 7.800 | 17,846,916 |
| 15 Nov 2022 | 7.790 | 8.020 | 7.660 | 8.000 | 8.000 | 35,957,092 |
| 14 Nov 2022 | 7.880 | 7.880 | 7.610 | 7.680 | 7.680 | 19,024,264 |
| 11 Nov 2022 | 7.580 | 7.670 | 7.440 | 7.610 | 7.610 | 16,501,532 |
| 10 Nov 2022 | 7.520 | 7.520 | 7.290 | 7.350 | 7.350 | 7,627,857 |
| 09 Nov 2022 | 7.530 | 7.590 | 7.410 | 7.470 | 7.470 | 9,956,921 |
| 08 Nov 2022 | 7.480 | 7.530 | 7.410 | 7.500 | 7.500 | 9,607,042 |
| 07 Nov 2022 | 7.230 | 7.550 | 7.200 | 7.440 | 7.440 | 14,480,342 |
| 04 Nov 2022 | 7.150 | 7.350 | 7.050 | 7.250 | 7.250 | 17,779,691 |
| 03 Nov 2022 | 7.150 | 7.150 | 7.030 | 7.060 | 7.060 | 10,678,660 |
| 02 Nov 2022 | 7.100 | 7.370 | 7.010 | 7.220 | 7.220 | 22,134,169 |
| 01 Nov 2022 | 7.170 | 7.210 | 7.030 | 7.100 | 7.100 | 16,672,358 |
| 31 Oct 2022 | 7.280 | 7.390 | 7.030 | 7.030 | 7.030 | 21,082,873 |
| 28 Oct 2022 | 7.500 | 7.540 | 7.240 | 7.330 | 7.330 | 14,734,119 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
