CITIC Limited (0267.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 7.450 | 7.610 | 7.430 | 7.580 | 7.580 | 13,960,733 |
| 16 Sept 2024 | 7.380 | 7.400 | 7.260 | 7.370 | 7.370 | 5,180,048 |
| 13 Sept 2024 | 7.300 | 7.460 | 7.270 | 7.380 | 7.380 | 13,331,026 |
| 12 Sept 2024 | 7.180 | 7.310 | 7.150 | 7.260 | 7.260 | 12,717,076 |
| 11 Sept 2024 | 7.350 | 7.350 | 7.130 | 7.200 | 7.200 | 16,326,821 |
| 10 Sept 2024 | 7.400 | 7.440 | 7.300 | 7.350 | 7.350 | 12,480,559 |
| 09 Sept 2024 | 7.360 | 7.410 | 7.290 | 7.340 | 7.340 | 12,033,924 |
| 05 Sept 2024 | 7.520 | 7.540 | 7.370 | 7.440 | 7.440 | 9,961,641 |
| 04 Sept 2024 | 7.450 | 7.520 | 7.320 | 7.490 | 7.490 | 13,919,155 |
| 03 Sept 2024 | 7.520 | 7.540 | 7.430 | 7.520 | 7.520 | 10,856,206 |
| 02 Sept 2024 | 7.730 | 7.750 | 7.460 | 7.520 | 7.520 | 18,280,818 |
| 30 Aug 2024 | 7.770 | 7.950 | 7.760 | 7.790 | 7.790 | 28,752,490 |
| 29 Aug 2024 | 7.750 | 7.800 | 7.650 | 7.800 | 7.800 | 16,764,753 |
| 28 Aug 2024 | 7.770 | 7.860 | 7.700 | 7.800 | 7.800 | 26,478,800 |
| 27 Aug 2024 | 7.540 | 7.780 | 7.480 | 7.770 | 7.770 | 20,242,570 |
| 26 Aug 2024 | 7.490 | 7.560 | 7.430 | 7.540 | 7.540 | 12,490,959 |
| 23 Aug 2024 | 7.430 | 7.460 | 7.360 | 7.450 | 7.450 | 9,695,604 |
| 22 Aug 2024 | 7.450 | 7.450 | 7.290 | 7.440 | 7.440 | 10,266,001 |
| 21 Aug 2024 | 7.340 | 7.420 | 7.280 | 7.390 | 7.390 | 9,696,612 |
| 20 Aug 2024 | 7.390 | 7.440 | 7.310 | 7.390 | 7.390 | 8,373,159 |
| 19 Aug 2024 | 7.260 | 7.390 | 7.250 | 7.370 | 7.370 | 11,646,259 |
| 16 Aug 2024 | 7.200 | 7.260 | 7.150 | 7.240 | 7.240 | 9,285,333 |
| 15 Aug 2024 | 7.140 | 7.210 | 7.050 | 7.190 | 7.190 | 8,212,460 |
| 14 Aug 2024 | 7.150 | 7.210 | 7.100 | 7.140 | 7.140 | 6,796,432 |
| 13 Aug 2024 | 7.150 | 7.170 | 7.090 | 7.150 | 7.150 | 6,263,851 |
| 12 Aug 2024 | 7.110 | 7.150 | 7.040 | 7.100 | 7.100 | 6,702,192 |
| 09 Aug 2024 | 7.110 | 7.170 | 7.080 | 7.100 | 7.100 | 8,661,521 |
| 08 Aug 2024 | 7.040 | 7.090 | 6.950 | 7.020 | 7.020 | 11,236,328 |
| 07 Aug 2024 | 6.990 | 7.110 | 6.970 | 7.040 | 7.040 | 13,146,949 |
| 06 Aug 2024 | 7.090 | 7.100 | 6.960 | 6.960 | 6.960 | 13,716,789 |
| 05 Aug 2024 | 7.030 | 7.140 | 6.920 | 7.020 | 7.020 | 18,424,921 |
| 02 Aug 2024 | 7.060 | 7.130 | 7.000 | 7.120 | 7.120 | 16,572,952 |
| 01 Aug 2024 | 7.230 | 7.260 | 7.120 | 7.130 | 7.130 | 16,596,459 |
| 31 Jul 2024 | 7.170 | 7.220 | 7.080 | 7.210 | 7.210 | 18,873,041 |
| 30 Jul 2024 | 7.260 | 7.260 | 7.070 | 7.090 | 7.090 | 15,599,629 |
| 29 Jul 2024 | 7.120 | 7.260 | 7.110 | 7.200 | 7.200 | 11,238,481 |
| 26 Jul 2024 | 7.100 | 7.210 | 7.080 | 7.090 | 7.090 | 12,014,601 |
| 25 Jul 2024 | 7.200 | 7.220 | 7.080 | 7.100 | 7.100 | 12,028,290 |
| 24 Jul 2024 | 7.210 | 7.270 | 7.190 | 7.210 | 7.210 | 7,066,408 |
| 23 Jul 2024 | 7.260 | 7.370 | 7.230 | 7.240 | 7.240 | 9,256,300 |
| 22 Jul 2024 | 7.180 | 7.290 | 7.070 | 7.260 | 7.260 | 11,020,990 |
| 19 Jul 2024 | 7.180 | 7.260 | 7.100 | 7.160 | 7.160 | 20,525,452 |
| 18 Jul 2024 | 7.330 | 7.390 | 7.230 | 7.320 | 7.320 | 11,995,406 |
| 17 Jul 2024 | 7.270 | 7.360 | 7.230 | 7.320 | 7.320 | 10,869,629 |
| 16 Jul 2024 | 7.350 | 7.350 | 7.220 | 7.270 | 7.270 | 13,205,473 |
| 15 Jul 2024 | 7.530 | 7.540 | 7.310 | 7.350 | 7.350 | 14,116,931 |
| 12 Jul 2024 | 7.290 | 7.590 | 7.270 | 7.530 | 7.530 | 22,223,813 |
| 11 Jul 2024 | 7.100 | 7.270 | 7.090 | 7.230 | 7.230 | 11,978,009 |
| 10 Jul 2024 | 7.120 | 7.180 | 7.020 | 7.040 | 7.040 | 15,091,730 |
| 09 Jul 2024 | 7.130 | 7.180 | 7.050 | 7.120 | 7.120 | 16,324,707 |
| 08 Jul 2024 | 7.340 | 7.340 | 7.100 | 7.140 | 7.140 | 10,398,603 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 7.310 | 7.400 | 7.270 | 7.300 | 7.300 | 9,379,989 |
| 03 Jul 2024 | 7.160 | 7.300 | 7.140 | 7.260 | 7.260 | 14,556,656 |
| 02 Jul 2024 | 7.010 | 7.260 | 7.010 | 7.140 | 7.140 | 19,698,508 |
| 28 Jun 2024 | 6.940 | 7.190 | 6.940 | 7.100 | 7.100 | 13,497,002 |
| 27 Jun 2024 | 7.180 | 7.200 | 6.930 | 6.950 | 6.950 | 27,921,600 |
| 27 Jun 2024 | 0.367291 Dividend | |||||
| 26 Jun 2024 | 7.510 | 7.620 | 7.460 | 7.560 | 7.193 | 20,932,327 |
| 25 Jun 2024 | 7.540 | 7.610 | 7.490 | 7.570 | 7.202 | 18,612,250 |
| 24 Jun 2024 | 7.500 | 7.540 | 7.400 | 7.530 | 7.164 | 12,817,245 |
| 21 Jun 2024 | 7.570 | 7.630 | 7.440 | 7.490 | 7.126 | 25,220,438 |
| 20 Jun 2024 | 7.640 | 7.730 | 7.560 | 7.630 | 7.259 | 15,608,649 |
| 19 Jun 2024 | 7.490 | 7.700 | 7.430 | 7.670 | 7.297 | 18,068,584 |
| 18 Jun 2024 | 7.540 | 7.500 | 7.390 | 7.430 | 7.069 | 12,365,859 |
| 17 Jun 2024 | 7.520 | 7.580 | 7.390 | 7.460 | 7.098 | 9,796,869 |
| 14 Jun 2024 | 7.580 | 7.680 | 7.410 | 7.540 | 7.174 | 18,576,335 |
| 13 Jun 2024 | 7.710 | 7.750 | 7.550 | 7.640 | 7.269 | 16,613,101 |
| 12 Jun 2024 | 7.800 | 7.800 | 7.530 | 7.620 | 7.250 | 19,954,597 |
| 11 Jun 2024 | 7.900 | 7.960 | 7.690 | 7.810 | 7.431 | 24,296,215 |
| 07 Jun 2024 | 8.070 | 8.170 | 8.000 | 8.030 | 7.640 | 17,963,607 |
| 06 Jun 2024 | 8.190 | 8.280 | 8.030 | 8.070 | 7.678 | 8,984,159 |
| 05 Jun 2024 | 8.170 | 8.290 | 8.130 | 8.130 | 7.735 | 11,174,068 |
| 04 Jun 2024 | 8.070 | 8.190 | 8.050 | 8.150 | 7.754 | 14,777,226 |
| 03 Jun 2024 | 7.980 | 8.180 | 7.970 | 8.100 | 7.706 | 13,816,195 |
| 31 May 2024 | 8.050 | 8.150 | 7.870 | 7.900 | 7.516 | 27,256,833 |
| 30 May 2024 | 8.090 | 8.170 | 7.900 | 7.980 | 7.592 | 19,538,883 |
| 29 May 2024 | 8.380 | 8.380 | 8.050 | 8.100 | 7.706 | 22,726,216 |
| 28 May 2024 | 8.400 | 8.490 | 8.310 | 8.380 | 7.973 | 14,441,000 |
| 27 May 2024 | 8.350 | 8.450 | 8.280 | 8.380 | 7.973 | 11,452,530 |
| 24 May 2024 | 8.440 | 8.530 | 8.230 | 8.290 | 7.887 | 16,795,498 |
| 23 May 2024 | 8.610 | 8.610 | 8.390 | 8.520 | 8.106 | 16,033,167 |
| 22 May 2024 | 8.600 | 8.800 | 8.600 | 8.610 | 8.192 | 11,566,266 |
| 21 May 2024 | 8.640 | 8.700 | 8.440 | 8.600 | 8.182 | 15,278,871 |
| 20 May 2024 | 8.610 | 8.760 | 8.610 | 8.710 | 8.287 | 14,651,221 |
| 17 May 2024 | 8.550 | 8.610 | 8.370 | 8.550 | 8.135 | 14,321,148 |
| 16 May 2024 | 8.380 | 8.550 | 8.230 | 8.480 | 8.068 | 23,527,266 |
| 14 May 2024 | 8.380 | 8.460 | 8.230 | 8.260 | 7.859 | 14,768,113 |
| 13 May 2024 | 8.230 | 8.400 | 8.150 | 8.370 | 7.963 | 19,595,071 |
| 10 May 2024 | 7.760 | 8.280 | 7.760 | 8.220 | 7.821 | 35,329,712 |
| 09 May 2024 | 7.550 | 7.780 | 7.550 | 7.760 | 7.383 | 12,727,651 |
| 08 May 2024 | 7.770 | 7.770 | 7.580 | 7.580 | 7.212 | 14,591,256 |
| 07 May 2024 | 7.720 | 7.840 | 7.650 | 7.730 | 7.354 | 16,410,958 |
| 06 May 2024 | 7.660 | 7.720 | 7.590 | 7.690 | 7.316 | 12,881,140 |
| 03 May 2024 | 7.560 | 7.720 | 7.520 | 7.630 | 7.259 | 14,205,022 |
| 02 May 2024 | 7.470 | 7.590 | 7.310 | 7.580 | 7.212 | 13,675,658 |
| 30 Apr 2024 | 7.580 | 7.640 | 7.440 | 7.470 | 7.107 | 17,416,478 |
| 29 Apr 2024 | 7.570 | 7.680 | 7.440 | 7.580 | 7.212 | 18,268,854 |
| 26 Apr 2024 | 7.410 | 7.590 | 7.410 | 7.500 | 7.136 | 19,671,816 |
| 25 Apr 2024 | 7.310 | 7.550 | 7.270 | 7.410 | 7.050 | 21,457,697 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.