New Zealand markets close in 6 hours 46 minutes

CITIC Limited (0267.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.520+0.040 (+0.47%)
At close: 04:08PM HKT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20228.4808.6308.4708.5208.5209,855,537
08 Aug 20228.3608.5708.3608.4808.48012,298,150
05 Aug 20228.3508.5008.3508.4608.46010,332,468
04 Aug 20228.3508.4708.3508.3908.3909,762,914
03 Aug 20228.3208.4008.2108.3508.3507,675,488
02 Aug 20228.2508.3608.1708.2708.27016,059,102
01 Aug 20228.4708.5208.3308.4208.42012,014,028
29 Jul 20228.5008.6408.4208.4708.47016,873,000
28 Jul 20228.4008.4708.3308.4708.47010,785,978
27 Jul 20228.3008.3908.2608.3808.38010,362,673
26 Jul 20228.2708.4508.2608.3808.38010,874,400
25 Jul 20228.2508.3408.1808.2408.2409,695,301
22 Jul 20228.2708.3808.1808.2008.2008,778,137
21 Jul 20228.3408.4308.2408.3208.32010,550,618
20 Jul 20228.4108.4608.3408.3608.36013,617,745
19 Jul 20228.2108.4108.2108.3508.35011,438,366
18 Jul 20228.2108.4108.1108.3908.39014,868,984
15 Jul 20228.1508.2208.0408.0808.0809,085,390
14 Jul 20228.1708.1708.0308.1208.12010,937,132
13 Jul 20228.2008.2008.0708.0708.0708,318,244
12 Jul 20228.1908.3508.1308.1408.1408,542,193
11 Jul 20228.2908.3008.1408.1908.1906,396,686
08 Jul 20228.3208.3908.2108.2908.2908,133,819
07 Jul 20227.9708.2207.9708.2208.2209,953,814
06 Jul 20228.0308.1007.9808.0408.0408,934,017
05 Jul 20228.1708.3108.1208.2108.21011,040,655
04 Jul 20227.9108.1007.8508.0608.0609,845,025
30 Jun 20228.0108.0907.9407.9507.95012,749,004
29 Jun 20228.0308.1707.9608.0308.03012,783,774
28 Jun 20228.0108.2308.0108.1508.15016,730,630
27 Jun 20227.7808.0407.7808.0308.03010,136,434
24 Jun 20227.7307.9007.7307.8407.8409,276,383
23 Jun 20227.7607.8907.7207.8307.83010,837,863
22 Jun 20227.6007.8407.6007.7607.76012,229,502
21 Jun 20227.5607.8007.5307.7707.77013,610,600
20 Jun 20227.5607.6307.5007.5507.55014,865,518
17 Jun 20227.6507.7007.5607.5807.58025,870,929
16 Jun 20228.1008.1307.6207.6707.67031,437,562
16 Jun 20220.456 Dividend
15 Jun 20228.4208.6208.4208.6008.14412,829,926
14 Jun 20228.5808.6008.4308.5108.05912,763,984
13 Jun 20228.5008.5408.4108.5108.05915,093,713
10 Jun 20228.7108.7808.5608.6508.19118,626,006
09 Jun 20228.6608.8508.6308.7708.30511,727,819
08 Jun 20228.7008.8208.6408.7508.28612,373,620
07 Jun 20228.7608.7808.6608.7208.2588,339,172
06 Jun 20228.7608.8308.5508.7908.32410,754,471
02 Jun 20228.7508.8508.6908.7708.3058,090,384
01 Jun 20228.8908.9008.7608.8508.38111,092,776
31 May 20228.9608.9808.7508.8108.34328,799,277
30 May 20228.9909.0708.8408.9608.48513,876,791
27 May 20228.6208.9008.6708.9008.42815,244,600
26 May 20228.6008.6708.4808.6208.1638,810,955
25 May 20228.6408.7408.5608.6608.20110,871,996
24 May 20228.5808.6308.4808.5608.1067,852,287
23 May 20228.5308.6408.4208.5408.0877,213,472
20 May 20228.3608.5708.3508.5408.08713,202,013
19 May 20228.2008.3908.2008.3607.91716,007,050
18 May 20228.2108.3808.2108.2907.85010,543,669
17 May 20228.3308.3408.2108.3407.89813,305,936
16 May 20228.1408.2208.1008.1807.7468,073,566
13 May 20228.1008.1707.9908.1207.68912,523,556
12 May 20228.0508.1107.8808.0107.58512,912,207
11 May 20228.0308.0407.9007.9907.56610,890,052
10 May 20227.9908.0807.8008.0107.58518,740,237
06 May 20228.1608.1607.9908.0407.61412,112,578
05 May 20228.3708.4408.2008.2207.7848,784,004
04 May 20228.1808.3408.1708.2907.8509,204,350
03 May 20228.0108.2007.9508.1707.7379,590,956
29 Apr 20228.0508.1807.9808.1707.73714,101,332
28 Apr 20227.9608.2707.9608.1607.72717,242,000
27 Apr 20227.9008.0307.8808.0107.58511,373,228
26 Apr 20228.2008.2107.8808.0307.60414,313,307
25 Apr 20228.5708.5708.0008.1107.68023,207,033
22 Apr 20228.5808.6408.4608.6208.1637,186,924
21 Apr 20228.6508.7608.5908.6508.19112,551,916
20 Apr 20228.5708.7108.5708.6108.15311,298,671
19 Apr 20228.7008.7308.5608.6308.17210,556,000
14 Apr 20228.6508.7908.6508.7208.2587,079,951
13 Apr 20228.5508.7408.5008.7308.2678,684,964
12 Apr 20228.7208.7408.5208.5208.06811,293,108
11 Apr 20228.6708.6708.5308.6508.19110,125,581
08 Apr 20228.7108.7208.5808.6708.2107,639,917
07 Apr 20228.7608.8208.5708.6208.16312,398,114
06 Apr 20228.9408.9608.7508.8008.33313,095,484
04 Apr 20228.8508.9908.8308.9208.44713,136,720
01 Apr 20228.6608.8508.6408.8308.36213,567,015
31 Mar 20228.5108.7908.5008.7108.24822,042,793
30 Mar 20228.5108.6708.4808.5108.05919,450,050
29 Mar 20228.5708.6508.4208.5508.0979,469,989
28 Mar 20228.7008.7008.4708.6108.15311,063,000
25 Mar 20228.4308.7308.4008.7008.23923,537,000
24 Mar 20228.3808.4808.3308.4407.99216,311,707
23 Mar 20228.5308.6108.3308.3907.94521,184,536
22 Mar 20228.6208.7508.5608.6408.18211,084,100
21 Mar 20228.7608.8008.4908.5908.13514,234,728
18 Mar 20228.5008.7908.5008.6908.22936,800,000
17 Mar 20228.1808.6208.0408.6008.14435,970,533
16 Mar 20228.3508.3508.0508.1107.68025,808,374
15 Mar 20228.8008.8007.9808.2007.76533,569,338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...