New Zealand markets close in 6 hours 5 minutes

CITIC Limited (0267.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
7.860-0.050 (-0.63%)
At close: 04:08PM HKT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20247.8807.9507.7407.8607.86012,956,671
29 Feb 20247.9708.0407.8307.9107.91019,011,834
28 Feb 20248.1808.1807.8807.9407.94013,170,800
27 Feb 20248.1308.1807.9608.1408.14013,158,075
26 Feb 20248.1408.2408.1008.1308.1305,809,291
23 Feb 20248.1708.3308.1708.2008.2007,775,730
22 Feb 20248.1308.2507.9808.2508.25011,965,788
21 Feb 20247.9508.3307.9108.1408.14022,852,646
20 Feb 20247.7807.9207.7407.9207.9209,040,739
19 Feb 20247.7907.8507.7007.7807.7808,506,081
16 Feb 20247.7307.9407.6807.8507.85010,384,333
15 Feb 20247.6607.7707.4907.6807.6805,711,719
14 Feb 20247.4107.7807.3307.7307.7308,038,388
09 Feb 20247.5707.5707.5707.5707.570-
08 Feb 20247.9007.9407.5807.6307.63012,848,518
07 Feb 20247.9907.9907.7607.8507.85014,386,754
06 Feb 20247.2807.9307.2807.8707.87025,943,733
05 Feb 20247.4007.4607.2707.3407.34012,158,130
02 Feb 20247.5007.6807.3307.3907.39015,428,864
01 Feb 20247.5407.6207.4307.4607.46017,491,591
31 Jan 20247.3607.5807.3607.5207.52018,835,538
30 Jan 20247.7007.7107.3307.3607.36019,310,298
29 Jan 20247.4107.7407.4107.7207.72020,392,922
26 Jan 20247.4407.5307.3007.4007.40012,195,900
25 Jan 20247.2507.4807.1907.4607.46014,210,342
24 Jan 20246.9807.3306.9307.2407.24017,641,587
23 Jan 20246.8107.0706.7906.9806.98012,897,957
22 Jan 20246.9607.0206.6806.7806.78011,296,051
19 Jan 20246.9907.0306.8506.9606.96010,938,063
18 Jan 20246.8707.0506.8606.9906.99011,427,588
17 Jan 20247.1507.2006.8606.8906.89018,478,403
16 Jan 20247.5207.5207.2407.2507.2509,060,903
15 Jan 20247.5307.5307.5307.5307.530-
12 Jan 20247.4907.5707.4207.5507.5505,310,556
11 Jan 20247.4607.5807.3907.4907.4907,243,352
10 Jan 20247.5007.5507.3707.4607.4607,590,979
09 Jan 20247.4907.6707.4607.5007.50012,091,303
08 Jan 20247.6407.6507.4207.4807.4806,941,717
05 Jan 20247.7407.7707.6107.6407.6404,792,556
04 Jan 20247.7007.7707.6307.7307.7307,936,092
03 Jan 20247.6107.6707.5207.5907.5907,604,902
02 Jan 20247.8207.8207.6007.6607.6607,429,720
29 Dec 20237.8207.8507.7607.8007.8005,538,104
28 Dec 20237.7407.8807.6507.8307.83013,706,375
27 Dec 20237.4007.7007.4007.6507.6508,988,567
22 Dec 20237.5607.6007.3607.3907.3909,990,416
21 Dec 20237.3807.5107.3207.4607.4606,629,675
20 Dec 20237.4007.5107.3407.4207.4208,605,281
19 Dec 20237.3607.4407.3107.3807.3808,006,970
18 Dec 20237.6607.6607.3507.3907.39013,838,321
15 Dec 20237.4407.7807.4307.6607.66081,359,198
14 Dec 20237.3607.3907.2707.3307.33010,565,517
13 Dec 20237.2607.3707.1807.2107.2106,221,589
12 Dec 20237.1807.3007.1107.2607.2608,464,144
11 Dec 20237.1607.1706.9307.0907.0909,387,815
08 Dec 20237.1807.2507.1207.1607.1607,638,163
07 Dec 20237.2807.2807.0107.1307.13010,994,052
06 Dec 20237.1707.3007.1607.2807.2808,343,572
05 Dec 20237.2607.3007.1407.1707.17011,393,706
04 Dec 20237.3307.4607.2707.2707.27015,064,627
01 Dec 20237.3107.3907.1907.2107.21014,571,122
30 Nov 20237.2507.4307.2007.3607.36022,154,458
29 Nov 20237.3107.4407.1807.2507.25015,842,489
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...