0267.HK - CITIC Limited
HKSE - HKSE Delayed price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 9.490 | 9.720 | 9.420 | 9.620 | 9.620 | 4,566,592 |
| 05 Jun 2023 | 9.420 | 9.500 | 9.310 | 9.420 | 9.420 | 8,019,536 |
| 02 Jun 2023 | 9.050 | 9.400 | 9.010 | 9.370 | 9.370 | 18,906,948 |
| 01 Jun 2023 | 9.000 | 9.120 | 8.920 | 9.050 | 9.050 | 12,174,806 |
| 31 May 2023 | 9.320 | 9.320 | 9.040 | 9.040 | 9.040 | 25,802,422 |
| 30 May 2023 | 9.430 | 9.440 | 9.220 | 9.320 | 9.320 | 13,993,701 |
| 29 May 2023 | 9.440 | 9.590 | 9.420 | 9.420 | 9.420 | 8,124,060 |
| 25 May 2023 | 9.480 | 9.610 | 9.440 | 9.510 | 9.510 | 10,981,740 |
| 24 May 2023 | 10.160 | 10.260 | 9.560 | 9.640 | 9.640 | 26,860,435 |
| 23 May 2023 | 10.240 | 10.380 | 10.180 | 10.220 | 10.220 | 8,674,230 |
| 22 May 2023 | 10.040 | 10.320 | 10.040 | 10.280 | 10.280 | 7,895,274 |
| 19 May 2023 | 10.140 | 10.180 | 9.990 | 10.140 | 10.140 | 9,591,978 |
| 18 May 2023 | 9.970 | 10.320 | 9.970 | 10.200 | 10.200 | 7,262,121 |
| 17 May 2023 | 10.080 | 10.220 | 9.960 | 9.980 | 9.980 | 9,539,618 |
| 16 May 2023 | 10.140 | 10.300 | 10.080 | 10.080 | 10.080 | 5,654,092 |
| 15 May 2023 | 9.950 | 10.280 | 9.820 | 10.180 | 10.180 | 11,008,060 |
| 12 May 2023 | 10.180 | 10.180 | 9.970 | 10.000 | 10.000 | 7,241,505 |
| 11 May 2023 | 10.280 | 10.320 | 10.060 | 10.180 | 10.180 | 7,377,303 |
| 10 May 2023 | 10.420 | 10.560 | 10.220 | 10.280 | 10.280 | 12,391,539 |
| 09 May 2023 | 10.540 | 10.860 | 10.380 | 10.400 | 10.400 | 18,766,932 |
| 08 May 2023 | 10.360 | 10.620 | 10.300 | 10.580 | 10.580 | 13,873,426 |
| 05 May 2023 | 10.280 | 10.460 | 10.220 | 10.360 | 10.360 | 8,766,311 |
| 04 May 2023 | 9.780 | 10.300 | 9.780 | 10.280 | 10.280 | 19,939,331 |
| 03 May 2023 | 9.950 | 9.960 | 9.680 | 9.730 | 9.730 | 8,203,001 |
| 02 May 2023 | 9.850 | 10.220 | 9.850 | 10.000 | 10.000 | 8,913,327 |
| 28 Apr 2023 | 9.990 | 10.160 | 9.830 | 9.830 | 9.830 | 11,448,550 |
| 27 Apr 2023 | 9.400 | 10.060 | 9.360 | 9.950 | 9.950 | 23,622,024 |
| 26 Apr 2023 | 9.350 | 9.510 | 9.350 | 9.430 | 9.430 | 8,964,494 |
| 25 Apr 2023 | 9.570 | 9.700 | 9.450 | 9.460 | 9.460 | 7,918,177 |
| 24 Apr 2023 | 9.690 | 9.730 | 9.550 | 9.610 | 9.610 | 6,678,342 |
| 21 Apr 2023 | 9.630 | 9.840 | 9.630 | 9.680 | 9.680 | 12,371,872 |
| 20 Apr 2023 | 9.560 | 9.700 | 9.560 | 9.670 | 9.670 | 6,793,085 |
| 19 Apr 2023 | 9.590 | 9.780 | 9.520 | 9.630 | 9.630 | 12,592,522 |
| 18 Apr 2023 | 9.600 | 9.730 | 9.550 | 9.590 | 9.590 | 7,998,743 |
| 17 Apr 2023 | 9.400 | 9.720 | 9.340 | 9.680 | 9.680 | 16,553,858 |
| 14 Apr 2023 | 9.450 | 9.480 | 9.330 | 9.460 | 9.460 | 7,198,402 |
| 13 Apr 2023 | 9.270 | 9.390 | 9.270 | 9.370 | 9.370 | 6,692,109 |
| 12 Apr 2023 | 9.350 | 9.490 | 9.300 | 9.380 | 9.380 | 9,628,417 |
| 11 Apr 2023 | 9.150 | 9.440 | 9.150 | 9.330 | 9.330 | 9,384,651 |
| 06 Apr 2023 | 9.000 | 9.200 | 9.000 | 9.090 | 9.090 | 6,171,061 |
| 04 Apr 2023 | 9.180 | 9.220 | 9.100 | 9.120 | 9.120 | 8,269,865 |
| 03 Apr 2023 | 9.080 | 9.230 | 9.080 | 9.130 | 9.130 | 7,415,666 |
| 31 Mar 2023 | 9.220 | 9.440 | 9.090 | 9.180 | 9.180 | 10,788,367 |
| 30 Mar 2023 | 9.050 | 9.190 | 9.040 | 9.190 | 9.190 | 7,645,512 |
| 29 Mar 2023 | 9.180 | 9.320 | 9.100 | 9.170 | 9.170 | 7,862,702 |
| 28 Mar 2023 | 9.010 | 9.170 | 8.990 | 9.130 | 9.130 | 4,657,380 |
| 27 Mar 2023 | 9.060 | 9.080 | 8.910 | 8.980 | 8.980 | 5,042,000 |
| 24 Mar 2023 | 9.100 | 9.180 | 9.040 | 9.060 | 9.060 | 4,591,359 |
| 23 Mar 2023 | 9.130 | 9.200 | 9.050 | 9.160 | 9.160 | 9,017,381 |
| 22 Mar 2023 | 8.910 | 9.130 | 8.910 | 9.050 | 9.050 | 6,312,219 |
| 21 Mar 2023 | 8.900 | 8.950 | 8.860 | 8.920 | 8.920 | 5,398,969 |
| 20 Mar 2023 | 9.020 | 9.120 | 8.850 | 8.850 | 8.850 | 6,332,333 |
| 17 Mar 2023 | 8.870 | 9.160 | 8.870 | 9.080 | 9.080 | 17,188,279 |
| 16 Mar 2023 | 8.860 | 8.940 | 8.770 | 8.840 | 8.840 | 7,066,752 |
| 15 Mar 2023 | 8.790 | 8.990 | 8.770 | 8.970 | 8.970 | 8,140,695 |
| 14 Mar 2023 | 8.790 | 8.980 | 8.680 | 8.720 | 8.720 | 10,923,559 |
| 13 Mar 2023 | 8.750 | 8.960 | 8.750 | 8.920 | 8.920 | 8,611,629 |
| 10 Mar 2023 | 8.830 | 8.920 | 8.770 | 8.790 | 8.790 | 12,680,810 |
| 09 Mar 2023 | 8.900 | 9.030 | 8.860 | 8.890 | 8.890 | 14,493,248 |
| 08 Mar 2023 | 9.020 | 9.080 | 8.920 | 8.950 | 8.950 | 14,738,361 |
| 07 Mar 2023 | 9.050 | 9.370 | 9.050 | 9.230 | 9.230 | 13,158,981 |
| 06 Mar 2023 | 8.820 | 9.180 | 8.820 | 9.100 | 9.100 | 9,974,721 |
| 03 Mar 2023 | 8.800 | 8.980 | 8.800 | 8.890 | 8.890 | 6,439,661 |
| 02 Mar 2023 | 8.820 | 8.880 | 8.720 | 8.810 | 8.810 | 8,415,618 |
| 01 Mar 2023 | 8.630 | 8.980 | 8.620 | 8.900 | 8.900 | 12,752,873 |
| 28 Feb 2023 | 8.860 | 8.980 | 8.610 | 8.660 | 8.660 | 13,710,679 |
| 27 Feb 2023 | 8.890 | 8.960 | 8.800 | 8.860 | 8.860 | 9,654,234 |
| 24 Feb 2023 | 8.910 | 9.060 | 8.860 | 8.980 | 8.980 | 7,793,337 |
| 23 Feb 2023 | 8.910 | 9.030 | 8.910 | 8.980 | 8.980 | 5,172,894 |
| 22 Feb 2023 | 9.210 | 9.210 | 8.970 | 8.990 | 8.990 | 6,205,639 |
| 21 Feb 2023 | 9.090 | 9.200 | 9.010 | 9.140 | 9.140 | 5,902,163 |
| 20 Feb 2023 | 8.910 | 9.140 | 8.880 | 9.050 | 9.050 | 3,616,969 |
| 17 Feb 2023 | 8.930 | 9.060 | 8.910 | 8.910 | 8.910 | 5,534,286 |
| 16 Feb 2023 | 8.870 | 9.080 | 8.870 | 8.940 | 8.940 | 5,902,918 |
| 15 Feb 2023 | 9.020 | 9.050 | 8.880 | 8.940 | 8.940 | 7,845,960 |
| 14 Feb 2023 | 9.210 | 9.210 | 9.040 | 9.040 | 9.040 | 6,617,000 |
| 13 Feb 2023 | 9.030 | 9.150 | 9.020 | 9.080 | 9.080 | 4,161,243 |
| 10 Feb 2023 | 9.070 | 9.220 | 9.050 | 9.130 | 9.130 | 4,602,059 |
| 09 Feb 2023 | 9.120 | 9.200 | 9.080 | 9.120 | 9.120 | 4,406,059 |
| 08 Feb 2023 | 8.890 | 9.260 | 8.890 | 9.170 | 9.170 | 7,624,990 |
| 07 Feb 2023 | 8.980 | 9.070 | 8.930 | 8.960 | 8.960 | 5,541,708 |
| 06 Feb 2023 | 9.010 | 9.070 | 8.860 | 8.980 | 8.980 | 8,464,594 |
| 03 Feb 2023 | 9.210 | 9.220 | 9.040 | 9.080 | 9.080 | 6,851,695 |
| 02 Feb 2023 | 9.320 | 9.340 | 9.200 | 9.210 | 9.210 | 7,036,267 |
| 01 Feb 2023 | 9.100 | 9.320 | 9.020 | 9.270 | 9.270 | 9,374,151 |
| 31 Jan 2023 | 9.310 | 9.400 | 9.110 | 9.160 | 9.160 | 15,182,231 |
| 30 Jan 2023 | 9.260 | 9.380 | 9.230 | 9.260 | 9.260 | 14,193,685 |
| 27 Jan 2023 | 9.160 | 9.290 | 9.160 | 9.260 | 9.260 | 5,089,967 |
| 26 Jan 2023 | 9.290 | 9.310 | 9.070 | 9.210 | 9.210 | 8,019,248 |
| 20 Jan 2023 | 8.780 | 9.050 | 8.780 | 9.010 | 9.010 | 8,035,869 |
| 19 Jan 2023 | 8.800 | 8.890 | 8.780 | 8.830 | 8.830 | 5,768,199 |
| 18 Jan 2023 | 8.840 | 8.920 | 8.790 | 8.870 | 8.870 | 7,062,995 |
| 17 Jan 2023 | 8.820 | 8.900 | 8.780 | 8.830 | 8.830 | 6,902,219 |
| 16 Jan 2023 | 8.780 | 8.970 | 8.780 | 8.920 | 8.920 | 8,095,826 |
| 13 Jan 2023 | 8.750 | 8.900 | 8.710 | 8.780 | 8.780 | 8,834,337 |
| 12 Jan 2023 | 8.580 | 8.870 | 8.550 | 8.820 | 8.820 | 16,538,700 |
| 11 Jan 2023 | 8.380 | 8.580 | 8.380 | 8.510 | 8.510 | 10,605,958 |
| 10 Jan 2023 | 8.390 | 8.480 | 8.340 | 8.380 | 8.380 | 8,823,000 |
| 09 Jan 2023 | 8.350 | 8.480 | 8.350 | 8.400 | 8.400 | 8,141,164 |
| 06 Jan 2023 | 8.410 | 8.460 | 8.300 | 8.310 | 8.310 | 7,012,132 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.