CITIC Limited (0267.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 7.410 | 7.430 | 7.330 | 7.350 | 7.350 | 7,564,443 |
| 27 Nov 2023 | 7.450 | 7.480 | 7.300 | 7.410 | 7.410 | 8,150,200 |
| 24 Nov 2023 | 7.540 | 7.540 | 7.390 | 7.420 | 7.420 | 6,541,110 |
| 23 Nov 2023 | 7.460 | 7.560 | 7.240 | 7.540 | 7.540 | 14,124,388 |
| 22 Nov 2023 | 7.500 | 7.500 | 7.320 | 7.380 | 7.380 | 15,908,381 |
| 21 Nov 2023 | 7.570 | 7.690 | 7.490 | 7.500 | 7.500 | 28,512,652 |
| 20 Nov 2023 | 7.180 | 7.510 | 7.160 | 7.490 | 7.490 | 32,247,186 |
| 17 Nov 2023 | 7.120 | 7.180 | 7.030 | 7.030 | 7.030 | 9,330,929 |
| 16 Nov 2023 | 7.350 | 7.360 | 7.130 | 7.210 | 7.210 | 17,488,179 |
| 15 Nov 2023 | 7.100 | 7.260 | 7.030 | 7.230 | 7.230 | 23,788,589 |
| 14 Nov 2023 | 6.880 | 6.960 | 6.880 | 6.920 | 6.920 | 9,471,607 |
| 13 Nov 2023 | 6.730 | 6.900 | 6.660 | 6.880 | 6.880 | 8,119,598 |
| 10 Nov 2023 | 6.720 | 6.750 | 6.620 | 6.650 | 6.650 | 7,023,818 |
| 09 Nov 2023 | 6.810 | 6.840 | 6.710 | 6.770 | 6.770 | 7,051,484 |
| 08 Nov 2023 | 6.810 | 6.890 | 6.770 | 6.810 | 6.810 | 7,738,000 |
| 07 Nov 2023 | 7.030 | 7.040 | 6.800 | 6.800 | 6.800 | 14,151,482 |
| 06 Nov 2023 | 7.000 | 7.130 | 6.990 | 7.080 | 7.080 | 13,665,302 |
| 03 Nov 2023 | 6.750 | 6.960 | 6.740 | 6.920 | 6.920 | 10,889,856 |
| 02 Nov 2023 | 6.680 | 6.770 | 6.680 | 6.730 | 6.730 | 5,777,929 |
| 01 Nov 2023 | 6.650 | 6.670 | 6.550 | 6.620 | 6.620 | 6,978,578 |
| 31 Oct 2023 | 6.730 | 6.810 | 6.620 | 6.650 | 6.650 | 10,660,967 |
| 30 Oct 2023 | 6.760 | 6.830 | 6.680 | 6.820 | 6.820 | 8,575,349 |
| 27 Oct 2023 | 6.730 | 6.880 | 6.740 | 6.830 | 6.830 | 14,764,032 |
| 26 Oct 2023 | 6.830 | 6.830 | 6.680 | 6.730 | 6.730 | 7,603,000 |
| 25 Oct 2023 | 6.650 | 6.830 | 6.650 | 6.680 | 6.680 | 10,162,030 |
| 24 Oct 2023 | 6.640 | 6.660 | 6.530 | 6.600 | 6.600 | 12,982,657 |
| 20 Oct 2023 | 6.700 | 6.790 | 6.630 | 6.660 | 6.660 | 13,342,457 |
| 19 Oct 2023 | 6.860 | 6.880 | 6.710 | 6.710 | 6.710 | 14,855,407 |
| 18 Oct 2023 | 6.920 | 6.970 | 6.880 | 6.910 | 6.910 | 10,612,300 |
| 17 Oct 2023 | 6.950 | 6.980 | 6.900 | 6.940 | 6.940 | 4,891,342 |
| 16 Oct 2023 | 6.930 | 7.010 | 6.900 | 6.900 | 6.900 | 11,433,212 |
| 13 Oct 2023 | 7.060 | 7.080 | 6.890 | 6.910 | 6.910 | 13,094,779 |
| 12 Oct 2023 | 7.010 | 7.200 | 7.010 | 7.170 | 7.170 | 17,872,360 |
| 11 Oct 2023 | 7.060 | 7.070 | 6.930 | 6.990 | 6.990 | 13,651,340 |
| 10 Oct 2023 | 6.880 | 7.130 | 6.880 | 6.960 | 6.960 | 12,084,000 |
| 09 Oct 2023 | 6.900 | 6.970 | 6.870 | 6.920 | 6.920 | 6,867,188 |
| 06 Oct 2023 | 6.900 | 7.040 | 6.900 | 6.970 | 6.970 | 5,180,000 |
| 05 Oct 2023 | 6.720 | 6.920 | 6.680 | 6.850 | 6.850 | 14,344,015 |
| 04 Oct 2023 | 6.820 | 6.850 | 6.700 | 6.720 | 6.720 | 14,903,857 |
| 03 Oct 2023 | 7.080 | 7.100 | 6.840 | 6.900 | 6.900 | 14,863,824 |
| 29 Sept 2023 | 7.060 | 7.240 | 7.060 | 7.200 | 7.200 | 11,541,000 |
| 28 Sept 2023 | 7.040 | 7.100 | 6.960 | 7.000 | 7.000 | 10,218,600 |
| 27 Sept 2023 | 7.030 | 7.100 | 6.980 | 7.060 | 7.060 | 11,514,960 |
| 26 Sept 2023 | 7.130 | 7.140 | 6.980 | 7.030 | 7.030 | 12,551,849 |
| 25 Sept 2023 | 7.230 | 7.240 | 7.110 | 7.120 | 7.120 | 9,306,434 |
| 22 Sept 2023 | 7.100 | 7.350 | 7.070 | 7.320 | 7.320 | 11,299,324 |
| 22 Sept 2023 | 0.196484 Dividend | |||||
| 21 Sept 2023 | 7.450 | 7.480 | 7.300 | 7.310 | 7.114 | 13,820,938 |
| 20 Sept 2023 | 7.590 | 7.620 | 7.450 | 7.450 | 7.250 | 9,074,493 |
| 19 Sept 2023 | 7.540 | 7.600 | 7.500 | 7.590 | 7.386 | 5,068,000 |
| 18 Sept 2023 | 7.640 | 7.650 | 7.460 | 7.490 | 7.289 | 8,878,000 |
| 15 Sept 2023 | 7.630 | 7.740 | 7.560 | 7.650 | 7.444 | 12,478,195 |
| 14 Sept 2023 | 7.520 | 7.620 | 7.450 | 7.540 | 7.337 | 6,591,613 |
| 13 Sept 2023 | 7.550 | 7.610 | 7.400 | 7.450 | 7.250 | 10,277,965 |
| 12 Sept 2023 | 7.520 | 7.650 | 7.440 | 7.550 | 7.347 | 10,615,207 |
| 11 Sept 2023 | 7.580 | 7.650 | 7.500 | 7.630 | 7.425 | 12,709,238 |
| 07 Sept 2023 | 7.770 | 7.770 | 7.550 | 7.570 | 7.367 | 8,401,818 |
| 06 Sept 2023 | 7.700 | 7.770 | 7.660 | 7.720 | 7.512 | 11,310,023 |
| 05 Sept 2023 | 7.890 | 8.020 | 7.760 | 7.770 | 7.561 | 10,949,980 |
| 04 Sept 2023 | 7.850 | 8.090 | 7.800 | 8.080 | 7.863 | 15,222,394 |
| 31 Aug 2023 | 7.890 | 7.940 | 7.770 | 7.790 | 7.581 | 13,128,861 |
| 30 Aug 2023 | 7.940 | 8.070 | 7.870 | 7.890 | 7.678 | 10,426,420 |
| 29 Aug 2023 | 7.820 | 8.000 | 7.750 | 7.940 | 7.727 | 11,041,224 |
| 28 Aug 2023 | 7.970 | 7.970 | 7.670 | 7.670 | 7.464 | 6,459,100 |
| 25 Aug 2023 | 7.640 | 7.790 | 7.640 | 7.680 | 7.474 | 6,221,150 |
| 24 Aug 2023 | 7.600 | 7.730 | 7.520 | 7.700 | 7.493 | 7,996,580 |
| 23 Aug 2023 | 7.500 | 7.600 | 7.480 | 7.550 | 7.347 | 8,000,042 |
| 22 Aug 2023 | 7.560 | 7.690 | 7.460 | 7.580 | 7.376 | 11,232,715 |
| 21 Aug 2023 | 7.600 | 7.630 | 7.480 | 7.550 | 7.347 | 10,134,681 |
| 18 Aug 2023 | 7.760 | 7.810 | 7.600 | 7.610 | 7.405 | 11,906,350 |
| 17 Aug 2023 | 7.800 | 7.850 | 7.680 | 7.830 | 7.620 | 9,717,000 |
| 16 Aug 2023 | 7.940 | 7.960 | 7.820 | 7.850 | 7.639 | 8,964,195 |
| 15 Aug 2023 | 7.980 | 8.060 | 7.930 | 7.970 | 7.756 | 6,853,061 |
| 14 Aug 2023 | 8.120 | 8.120 | 7.910 | 7.980 | 7.766 | 12,650,995 |
| 11 Aug 2023 | 8.400 | 8.400 | 8.040 | 8.170 | 7.950 | 8,823,190 |
| 10 Aug 2023 | 8.230 | 8.370 | 8.150 | 8.310 | 8.087 | 7,405,616 |
| 09 Aug 2023 | 8.200 | 8.270 | 8.120 | 8.230 | 8.009 | 4,518,892 |
| 08 Aug 2023 | 8.320 | 8.410 | 8.160 | 8.210 | 7.989 | 9,458,000 |
| 07 Aug 2023 | 8.340 | 8.420 | 8.260 | 8.400 | 8.174 | 6,165,576 |
| 04 Aug 2023 | 8.400 | 8.530 | 8.310 | 8.340 | 8.116 | 6,321,079 |
| 03 Aug 2023 | 8.400 | 8.430 | 8.280 | 8.310 | 8.087 | 9,433,812 |
| 02 Aug 2023 | 8.660 | 8.740 | 8.400 | 8.400 | 8.174 | 8,655,566 |
| 01 Aug 2023 | 8.810 | 8.870 | 8.670 | 8.710 | 8.476 | 6,630,591 |
| 31 Jul 2023 | 8.790 | 8.900 | 8.700 | 8.760 | 8.525 | 14,369,283 |
| 28 Jul 2023 | 8.450 | 8.690 | 8.400 | 8.660 | 8.427 | 11,922,600 |
| 27 Jul 2023 | 8.460 | 8.620 | 8.450 | 8.550 | 8.320 | 7,471,904 |
| 26 Jul 2023 | 8.530 | 8.600 | 8.320 | 8.410 | 8.184 | 8,970,053 |
| 25 Jul 2023 | 8.400 | 8.640 | 8.340 | 8.590 | 8.359 | 16,650,266 |
| 24 Jul 2023 | 8.600 | 8.600 | 8.150 | 8.170 | 7.950 | 12,099,197 |
| 21 Jul 2023 | 8.570 | 8.680 | 8.420 | 8.660 | 8.427 | 5,166,671 |
| 20 Jul 2023 | 8.560 | 8.620 | 8.430 | 8.480 | 8.252 | 6,311,309 |
| 19 Jul 2023 | 8.520 | 8.540 | 8.410 | 8.480 | 8.252 | 6,715,065 |
| 18 Jul 2023 | 8.760 | 8.780 | 8.500 | 8.530 | 8.301 | 10,483,000 |
| 14 Jul 2023 | 8.790 | 8.870 | 8.710 | 8.770 | 8.534 | 8,644,403 |
| 13 Jul 2023 | 8.650 | 8.850 | 8.600 | 8.710 | 8.476 | 12,313,406 |
| 12 Jul 2023 | 8.510 | 8.580 | 8.470 | 8.520 | 8.291 | 5,127,418 |
| 11 Jul 2023 | 8.490 | 8.640 | 8.420 | 8.510 | 8.281 | 10,117,865 |
| 10 Jul 2023 | 8.680 | 8.720 | 8.430 | 8.440 | 8.213 | 5,763,912 |
| 07 Jul 2023 | 8.670 | 8.680 | 8.480 | 8.500 | 8.272 | 9,847,450 |
| 06 Jul 2023 | 9.180 | 9.300 | 8.670 | 8.710 | 8.476 | 19,804,108 |
| *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.