New Zealand markets open in 6 hours 11 minutes

CITIC Limited (0267.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
7.350-0.060 (-0.81%)
At close: 04:08PM HKT
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20237.4107.4307.3307.3507.3507,564,443
27 Nov 20237.4507.4807.3007.4107.4108,150,200
24 Nov 20237.5407.5407.3907.4207.4206,541,110
23 Nov 20237.4607.5607.2407.5407.54014,124,388
22 Nov 20237.5007.5007.3207.3807.38015,908,381
21 Nov 20237.5707.6907.4907.5007.50028,512,652
20 Nov 20237.1807.5107.1607.4907.49032,247,186
17 Nov 20237.1207.1807.0307.0307.0309,330,929
16 Nov 20237.3507.3607.1307.2107.21017,488,179
15 Nov 20237.1007.2607.0307.2307.23023,788,589
14 Nov 20236.8806.9606.8806.9206.9209,471,607
13 Nov 20236.7306.9006.6606.8806.8808,119,598
10 Nov 20236.7206.7506.6206.6506.6507,023,818
09 Nov 20236.8106.8406.7106.7706.7707,051,484
08 Nov 20236.8106.8906.7706.8106.8107,738,000
07 Nov 20237.0307.0406.8006.8006.80014,151,482
06 Nov 20237.0007.1306.9907.0807.08013,665,302
03 Nov 20236.7506.9606.7406.9206.92010,889,856
02 Nov 20236.6806.7706.6806.7306.7305,777,929
01 Nov 20236.6506.6706.5506.6206.6206,978,578
31 Oct 20236.7306.8106.6206.6506.65010,660,967
30 Oct 20236.7606.8306.6806.8206.8208,575,349
27 Oct 20236.7306.8806.7406.8306.83014,764,032
26 Oct 20236.8306.8306.6806.7306.7307,603,000
25 Oct 20236.6506.8306.6506.6806.68010,162,030
24 Oct 20236.6406.6606.5306.6006.60012,982,657
20 Oct 20236.7006.7906.6306.6606.66013,342,457
19 Oct 20236.8606.8806.7106.7106.71014,855,407
18 Oct 20236.9206.9706.8806.9106.91010,612,300
17 Oct 20236.9506.9806.9006.9406.9404,891,342
16 Oct 20236.9307.0106.9006.9006.90011,433,212
13 Oct 20237.0607.0806.8906.9106.91013,094,779
12 Oct 20237.0107.2007.0107.1707.17017,872,360
11 Oct 20237.0607.0706.9306.9906.99013,651,340
10 Oct 20236.8807.1306.8806.9606.96012,084,000
09 Oct 20236.9006.9706.8706.9206.9206,867,188
06 Oct 20236.9007.0406.9006.9706.9705,180,000
05 Oct 20236.7206.9206.6806.8506.85014,344,015
04 Oct 20236.8206.8506.7006.7206.72014,903,857
03 Oct 20237.0807.1006.8406.9006.90014,863,824
29 Sept 20237.0607.2407.0607.2007.20011,541,000
28 Sept 20237.0407.1006.9607.0007.00010,218,600
27 Sept 20237.0307.1006.9807.0607.06011,514,960
26 Sept 20237.1307.1406.9807.0307.03012,551,849
25 Sept 20237.2307.2407.1107.1207.1209,306,434
22 Sept 20237.1007.3507.0707.3207.32011,299,324
22 Sept 20230.196484 Dividend
21 Sept 20237.4507.4807.3007.3107.11413,820,938
20 Sept 20237.5907.6207.4507.4507.2509,074,493
19 Sept 20237.5407.6007.5007.5907.3865,068,000
18 Sept 20237.6407.6507.4607.4907.2898,878,000
15 Sept 20237.6307.7407.5607.6507.44412,478,195
14 Sept 20237.5207.6207.4507.5407.3376,591,613
13 Sept 20237.5507.6107.4007.4507.25010,277,965
12 Sept 20237.5207.6507.4407.5507.34710,615,207
11 Sept 20237.5807.6507.5007.6307.42512,709,238
07 Sept 20237.7707.7707.5507.5707.3678,401,818
06 Sept 20237.7007.7707.6607.7207.51211,310,023
05 Sept 20237.8908.0207.7607.7707.56110,949,980
04 Sept 20237.8508.0907.8008.0807.86315,222,394
31 Aug 20237.8907.9407.7707.7907.58113,128,861
30 Aug 20237.9408.0707.8707.8907.67810,426,420
29 Aug 20237.8208.0007.7507.9407.72711,041,224
28 Aug 20237.9707.9707.6707.6707.4646,459,100
25 Aug 20237.6407.7907.6407.6807.4746,221,150
24 Aug 20237.6007.7307.5207.7007.4937,996,580
23 Aug 20237.5007.6007.4807.5507.3478,000,042
22 Aug 20237.5607.6907.4607.5807.37611,232,715
21 Aug 20237.6007.6307.4807.5507.34710,134,681
18 Aug 20237.7607.8107.6007.6107.40511,906,350
17 Aug 20237.8007.8507.6807.8307.6209,717,000
16 Aug 20237.9407.9607.8207.8507.6398,964,195
15 Aug 20237.9808.0607.9307.9707.7566,853,061
14 Aug 20238.1208.1207.9107.9807.76612,650,995
11 Aug 20238.4008.4008.0408.1707.9508,823,190
10 Aug 20238.2308.3708.1508.3108.0877,405,616
09 Aug 20238.2008.2708.1208.2308.0094,518,892
08 Aug 20238.3208.4108.1608.2107.9899,458,000
07 Aug 20238.3408.4208.2608.4008.1746,165,576
04 Aug 20238.4008.5308.3108.3408.1166,321,079
03 Aug 20238.4008.4308.2808.3108.0879,433,812
02 Aug 20238.6608.7408.4008.4008.1748,655,566
01 Aug 20238.8108.8708.6708.7108.4766,630,591
31 Jul 20238.7908.9008.7008.7608.52514,369,283
28 Jul 20238.4508.6908.4008.6608.42711,922,600
27 Jul 20238.4608.6208.4508.5508.3207,471,904
26 Jul 20238.5308.6008.3208.4108.1848,970,053
25 Jul 20238.4008.6408.3408.5908.35916,650,266
24 Jul 20238.6008.6008.1508.1707.95012,099,197
21 Jul 20238.5708.6808.4208.6608.4275,166,671
20 Jul 20238.5608.6208.4308.4808.2526,311,309
19 Jul 20238.5208.5408.4108.4808.2526,715,065
18 Jul 20238.7608.7808.5008.5308.30110,483,000
14 Jul 20238.7908.8708.7108.7708.5348,644,403
13 Jul 20238.6508.8508.6008.7108.47612,313,406
12 Jul 20238.5108.5808.4708.5208.2915,127,418
11 Jul 20238.4908.6408.4208.5108.28110,117,865
10 Jul 20238.6808.7208.4308.4408.2135,763,912
07 Jul 20238.6708.6808.4808.5008.2729,847,450
06 Jul 20239.1809.3008.6708.7108.47619,804,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...