New Zealand markets closed

CITIC Limited (0267.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
9.060-0.100 (-1.09%)
At close: 04:08PM HKT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20239.1009.1809.0409.0609.0604,591,359
23 Mar 20239.1309.2009.0509.1609.1609,017,381
22 Mar 20238.9109.1308.9109.0509.0506,312,219
21 Mar 20238.9008.9508.8608.9208.9205,398,969
20 Mar 2023------
17 Mar 20238.8709.1608.8709.0809.08017,188,279
16 Mar 20238.8608.9408.7708.8408.8407,066,752
15 Mar 20238.7908.9908.7708.9708.9708,140,695
14 Mar 20238.7908.9808.6808.7208.72010,923,559
13 Mar 20238.7508.9608.7508.9208.9208,611,629
10 Mar 20238.8308.9208.7708.7908.79012,680,810
09 Mar 20238.9009.0308.8608.8908.89014,493,248
08 Mar 20239.0209.0808.9208.9508.95014,738,361
07 Mar 20239.0509.3709.0509.2309.23013,158,981
06 Mar 20238.8209.1808.8209.1009.1009,974,721
03 Mar 20238.8008.9808.8008.8908.8906,439,661
02 Mar 20238.8208.8808.7208.8108.8108,415,618
01 Mar 20238.6308.9808.6208.9008.90012,752,873
28 Feb 20238.8608.9808.6108.6608.66013,710,679
27 Feb 20238.8908.9608.8008.8608.8609,654,234
24 Feb 20238.9109.0608.8608.9808.9807,793,337
23 Feb 20238.9109.0308.9108.9808.9805,172,894
22 Feb 20239.2109.2108.9708.9908.9906,205,639
21 Feb 20239.0909.2009.0109.1409.1405,902,163
20 Feb 20238.9109.1408.8809.0509.0503,616,969
17 Feb 20238.9309.0608.9108.9108.9105,534,286
16 Feb 20238.8709.0808.8708.9408.9405,902,918
15 Feb 20239.0209.0508.8808.9408.9407,845,960
14 Feb 20239.2109.2109.0409.0409.0406,617,000
13 Feb 20239.0309.1509.0209.0809.0804,161,243
10 Feb 20239.0709.2209.0509.1309.1304,602,059
09 Feb 20239.1209.2009.0809.1209.1204,406,059
08 Feb 20238.8909.2608.8909.1709.1707,624,990
07 Feb 20238.9809.0708.9308.9608.9605,541,708
06 Feb 20239.0109.0708.8608.9808.9808,464,594
03 Feb 20239.2109.2209.0409.0809.0806,851,695
02 Feb 20239.3209.3409.2009.2109.2107,036,267
01 Feb 20239.1009.3209.0209.2709.2709,374,151
31 Jan 20239.3109.4009.1109.1609.16015,182,231
30 Jan 20239.2609.3809.2309.2609.26014,193,685
27 Jan 20239.1609.2909.1609.2609.2605,089,967
26 Jan 20239.2909.3109.0709.2109.2108,019,248
20 Jan 20238.7809.0508.7809.0109.0108,035,869
19 Jan 20238.8008.8908.7808.8308.8305,768,199
18 Jan 20238.8408.9208.7908.8708.8707,062,995
17 Jan 20238.8208.9008.7808.8308.8306,902,219
16 Jan 20238.7808.9708.7808.9208.9208,095,826
13 Jan 20238.7508.9008.7108.7808.7808,834,337
12 Jan 20238.5808.8708.5508.8208.82016,538,700
11 Jan 20238.3808.5808.3808.5108.51010,605,958
10 Jan 20238.3908.4808.3408.3808.3808,823,000
09 Jan 20238.3508.4808.3508.4008.4008,141,164
06 Jan 20238.4108.4608.3008.3108.3107,012,132
05 Jan 20238.4508.4808.3608.4308.43010,302,417
04 Jan 20238.2908.3908.2208.3708.3707,566,069
03 Jan 20238.0808.3107.9408.2308.2308,798,332
30 Dec 20228.1308.3508.1308.2408.2407,915,979
29 Dec 20228.2008.2008.0708.1308.1307,637,700
28 Dec 20227.9208.2507.9208.2108.21013,531,569
23 Dec 20227.9508.0007.8807.8807.8806,200,013
22 Dec 20227.9008.0607.9008.0408.0409,974,245
21 Dec 20227.9007.9507.7607.8207.8205,248,066
20 Dec 20227.7807.9307.7807.8607.8605,037,600
19 Dec 20227.9208.0107.8207.8907.8906,149,036
16 Dec 20227.8108.0507.8107.9707.97015,967,354
15 Dec 20227.9507.9607.8407.8907.8907,639,637
14 Dec 20227.8907.9707.8507.9007.9008,838,670
13 Dec 20227.9807.9807.7707.8207.8207,240,890
12 Dec 20227.8507.9007.7707.8207.8207,209,992
09 Dec 20227.6807.8907.6807.8807.88012,057,008
08 Dec 20227.7107.7907.6607.7007.7009,859,123
07 Dec 20227.7807.9207.6907.7007.70013,182,070
06 Dec 20227.6507.8407.6507.8207.82011,600,968
05 Dec 20227.6107.7507.6107.6907.69023,075,765
02 Dec 20227.8507.8507.5107.5407.54028,264,022
01 Dec 20228.0508.0907.8107.8507.85015,579,435
30 Nov 20227.7608.0107.7007.9907.99029,236,539
29 Nov 20227.7307.8407.6807.7907.79016,135,091
28 Nov 20227.7507.7507.5307.6407.64012,538,163
25 Nov 20227.8407.8607.7607.8507.8508,840,458
24 Nov 20227.7407.8407.7307.8207.8207,008,004
23 Nov 20227.6607.8107.5807.7707.77010,280,147
22 Nov 20227.5707.7207.5407.6507.65010,732,507
21 Nov 20227.5007.5707.3507.5707.5708,817,009
18 Nov 20227.6707.7207.4707.5007.50010,111,041
17 Nov 20227.7507.8007.6607.7107.7109,517,096
16 Nov 20227.9508.0307.8007.8007.80017,846,916
15 Nov 20227.7908.0207.6608.0008.00035,957,092
14 Nov 20227.8807.8807.6107.6807.68019,024,264
11 Nov 20227.5807.6707.4407.6107.61016,501,532
10 Nov 20227.5207.5207.2907.3507.3507,627,857
09 Nov 20227.5307.5907.4107.4707.4709,956,921
08 Nov 20227.4807.5307.4107.5007.5009,607,042
07 Nov 20227.2307.5507.2007.4407.44014,480,342
04 Nov 20227.1507.3507.0507.2507.25017,779,691
03 Nov 20227.1507.1507.0307.0607.06010,678,660
02 Nov 20227.1007.3707.0107.2207.22022,134,169
01 Nov 20227.1707.2107.0307.1007.10016,672,358
31 Oct 20227.2807.3907.0307.0307.03021,082,873
28 Oct 20227.5007.5407.2407.3307.33014,734,119
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...