0267.HK - CITIC Limited

HKSE - HKSE Delayed price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20239.4909.7209.4209.6209.6204,566,592
05 Jun 20239.4209.5009.3109.4209.4208,019,536
02 Jun 20239.0509.4009.0109.3709.37018,906,948
01 Jun 20239.0009.1208.9209.0509.05012,174,806
31 May 20239.3209.3209.0409.0409.04025,802,422
30 May 20239.4309.4409.2209.3209.32013,993,701
29 May 20239.4409.5909.4209.4209.4208,124,060
25 May 20239.4809.6109.4409.5109.51010,981,740
24 May 202310.16010.2609.5609.6409.64026,860,435
23 May 202310.24010.38010.18010.22010.2208,674,230
22 May 202310.04010.32010.04010.28010.2807,895,274
19 May 202310.14010.1809.99010.14010.1409,591,978
18 May 20239.97010.3209.97010.20010.2007,262,121
17 May 202310.08010.2209.9609.9809.9809,539,618
16 May 202310.14010.30010.08010.08010.0805,654,092
15 May 20239.95010.2809.82010.18010.18011,008,060
12 May 202310.18010.1809.97010.00010.0007,241,505
11 May 202310.28010.32010.06010.18010.1807,377,303
10 May 202310.42010.56010.22010.28010.28012,391,539
09 May 202310.54010.86010.38010.40010.40018,766,932
08 May 202310.36010.62010.30010.58010.58013,873,426
05 May 202310.28010.46010.22010.36010.3608,766,311
04 May 20239.78010.3009.78010.28010.28019,939,331
03 May 20239.9509.9609.6809.7309.7308,203,001
02 May 20239.85010.2209.85010.00010.0008,913,327
28 Apr 20239.99010.1609.8309.8309.83011,448,550
27 Apr 20239.40010.0609.3609.9509.95023,622,024
26 Apr 20239.3509.5109.3509.4309.4308,964,494
25 Apr 20239.5709.7009.4509.4609.4607,918,177
24 Apr 20239.6909.7309.5509.6109.6106,678,342
21 Apr 20239.6309.8409.6309.6809.68012,371,872
20 Apr 20239.5609.7009.5609.6709.6706,793,085
19 Apr 20239.5909.7809.5209.6309.63012,592,522
18 Apr 20239.6009.7309.5509.5909.5907,998,743
17 Apr 20239.4009.7209.3409.6809.68016,553,858
14 Apr 20239.4509.4809.3309.4609.4607,198,402
13 Apr 20239.2709.3909.2709.3709.3706,692,109
12 Apr 20239.3509.4909.3009.3809.3809,628,417
11 Apr 20239.1509.4409.1509.3309.3309,384,651
06 Apr 20239.0009.2009.0009.0909.0906,171,061
04 Apr 20239.1809.2209.1009.1209.1208,269,865
03 Apr 20239.0809.2309.0809.1309.1307,415,666
31 Mar 20239.2209.4409.0909.1809.18010,788,367
30 Mar 20239.0509.1909.0409.1909.1907,645,512
29 Mar 20239.1809.3209.1009.1709.1707,862,702
28 Mar 20239.0109.1708.9909.1309.1304,657,380
27 Mar 20239.0609.0808.9108.9808.9805,042,000
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 20239.0209.1208.8508.8508.8506,332,333
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...