CITIC Limited (0267.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | 8.480 | 8.630 | 8.470 | 8.520 | 8.520 | 9,855,537 |
| 08 Aug 2022 | 8.360 | 8.570 | 8.360 | 8.480 | 8.480 | 12,298,150 |
| 05 Aug 2022 | 8.350 | 8.500 | 8.350 | 8.460 | 8.460 | 10,332,468 |
| 04 Aug 2022 | 8.350 | 8.470 | 8.350 | 8.390 | 8.390 | 9,762,914 |
| 03 Aug 2022 | 8.320 | 8.400 | 8.210 | 8.350 | 8.350 | 7,675,488 |
| 02 Aug 2022 | 8.250 | 8.360 | 8.170 | 8.270 | 8.270 | 16,059,102 |
| 01 Aug 2022 | 8.470 | 8.520 | 8.330 | 8.420 | 8.420 | 12,014,028 |
| 29 Jul 2022 | 8.500 | 8.640 | 8.420 | 8.470 | 8.470 | 16,873,000 |
| 28 Jul 2022 | 8.400 | 8.470 | 8.330 | 8.470 | 8.470 | 10,785,978 |
| 27 Jul 2022 | 8.300 | 8.390 | 8.260 | 8.380 | 8.380 | 10,362,673 |
| 26 Jul 2022 | 8.270 | 8.450 | 8.260 | 8.380 | 8.380 | 10,874,400 |
| 25 Jul 2022 | 8.250 | 8.340 | 8.180 | 8.240 | 8.240 | 9,695,301 |
| 22 Jul 2022 | 8.270 | 8.380 | 8.180 | 8.200 | 8.200 | 8,778,137 |
| 21 Jul 2022 | 8.340 | 8.430 | 8.240 | 8.320 | 8.320 | 10,550,618 |
| 20 Jul 2022 | 8.410 | 8.460 | 8.340 | 8.360 | 8.360 | 13,617,745 |
| 19 Jul 2022 | 8.210 | 8.410 | 8.210 | 8.350 | 8.350 | 11,438,366 |
| 18 Jul 2022 | 8.210 | 8.410 | 8.110 | 8.390 | 8.390 | 14,868,984 |
| 15 Jul 2022 | 8.150 | 8.220 | 8.040 | 8.080 | 8.080 | 9,085,390 |
| 14 Jul 2022 | 8.170 | 8.170 | 8.030 | 8.120 | 8.120 | 10,937,132 |
| 13 Jul 2022 | 8.200 | 8.200 | 8.070 | 8.070 | 8.070 | 8,318,244 |
| 12 Jul 2022 | 8.190 | 8.350 | 8.130 | 8.140 | 8.140 | 8,542,193 |
| 11 Jul 2022 | 8.290 | 8.300 | 8.140 | 8.190 | 8.190 | 6,396,686 |
| 08 Jul 2022 | 8.320 | 8.390 | 8.210 | 8.290 | 8.290 | 8,133,819 |
| 07 Jul 2022 | 7.970 | 8.220 | 7.970 | 8.220 | 8.220 | 9,953,814 |
| 06 Jul 2022 | 8.030 | 8.100 | 7.980 | 8.040 | 8.040 | 8,934,017 |
| 05 Jul 2022 | 8.170 | 8.310 | 8.120 | 8.210 | 8.210 | 11,040,655 |
| 04 Jul 2022 | 7.910 | 8.100 | 7.850 | 8.060 | 8.060 | 9,845,025 |
| 30 Jun 2022 | 8.010 | 8.090 | 7.940 | 7.950 | 7.950 | 12,749,004 |
| 29 Jun 2022 | 8.030 | 8.170 | 7.960 | 8.030 | 8.030 | 12,783,774 |
| 28 Jun 2022 | 8.010 | 8.230 | 8.010 | 8.150 | 8.150 | 16,730,630 |
| 27 Jun 2022 | 7.780 | 8.040 | 7.780 | 8.030 | 8.030 | 10,136,434 |
| 24 Jun 2022 | 7.730 | 7.900 | 7.730 | 7.840 | 7.840 | 9,276,383 |
| 23 Jun 2022 | 7.760 | 7.890 | 7.720 | 7.830 | 7.830 | 10,837,863 |
| 22 Jun 2022 | 7.600 | 7.840 | 7.600 | 7.760 | 7.760 | 12,229,502 |
| 21 Jun 2022 | 7.560 | 7.800 | 7.530 | 7.770 | 7.770 | 13,610,600 |
| 20 Jun 2022 | 7.560 | 7.630 | 7.500 | 7.550 | 7.550 | 14,865,518 |
| 17 Jun 2022 | 7.650 | 7.700 | 7.560 | 7.580 | 7.580 | 25,870,929 |
| 16 Jun 2022 | 8.100 | 8.130 | 7.620 | 7.670 | 7.670 | 31,437,562 |
| 16 Jun 2022 | 0.456 Dividend | |||||
| 15 Jun 2022 | 8.420 | 8.620 | 8.420 | 8.600 | 8.144 | 12,829,926 |
| 14 Jun 2022 | 8.580 | 8.600 | 8.430 | 8.510 | 8.059 | 12,763,984 |
| 13 Jun 2022 | 8.500 | 8.540 | 8.410 | 8.510 | 8.059 | 15,093,713 |
| 10 Jun 2022 | 8.710 | 8.780 | 8.560 | 8.650 | 8.191 | 18,626,006 |
| 09 Jun 2022 | 8.660 | 8.850 | 8.630 | 8.770 | 8.305 | 11,727,819 |
| 08 Jun 2022 | 8.700 | 8.820 | 8.640 | 8.750 | 8.286 | 12,373,620 |
| 07 Jun 2022 | 8.760 | 8.780 | 8.660 | 8.720 | 8.258 | 8,339,172 |
| 06 Jun 2022 | 8.760 | 8.830 | 8.550 | 8.790 | 8.324 | 10,754,471 |
| 02 Jun 2022 | 8.750 | 8.850 | 8.690 | 8.770 | 8.305 | 8,090,384 |
| 01 Jun 2022 | 8.890 | 8.900 | 8.760 | 8.850 | 8.381 | 11,092,776 |
| 31 May 2022 | 8.960 | 8.980 | 8.750 | 8.810 | 8.343 | 28,799,277 |
| 30 May 2022 | 8.990 | 9.070 | 8.840 | 8.960 | 8.485 | 13,876,791 |
| 27 May 2022 | 8.620 | 8.900 | 8.670 | 8.900 | 8.428 | 15,244,600 |
| 26 May 2022 | 8.600 | 8.670 | 8.480 | 8.620 | 8.163 | 8,810,955 |
| 25 May 2022 | 8.640 | 8.740 | 8.560 | 8.660 | 8.201 | 10,871,996 |
| 24 May 2022 | 8.580 | 8.630 | 8.480 | 8.560 | 8.106 | 7,852,287 |
| 23 May 2022 | 8.530 | 8.640 | 8.420 | 8.540 | 8.087 | 7,213,472 |
| 20 May 2022 | 8.360 | 8.570 | 8.350 | 8.540 | 8.087 | 13,202,013 |
| 19 May 2022 | 8.200 | 8.390 | 8.200 | 8.360 | 7.917 | 16,007,050 |
| 18 May 2022 | 8.210 | 8.380 | 8.210 | 8.290 | 7.850 | 10,543,669 |
| 17 May 2022 | 8.330 | 8.340 | 8.210 | 8.340 | 7.898 | 13,305,936 |
| 16 May 2022 | 8.140 | 8.220 | 8.100 | 8.180 | 7.746 | 8,073,566 |
| 13 May 2022 | 8.100 | 8.170 | 7.990 | 8.120 | 7.689 | 12,523,556 |
| 12 May 2022 | 8.050 | 8.110 | 7.880 | 8.010 | 7.585 | 12,912,207 |
| 11 May 2022 | 8.030 | 8.040 | 7.900 | 7.990 | 7.566 | 10,890,052 |
| 10 May 2022 | 7.990 | 8.080 | 7.800 | 8.010 | 7.585 | 18,740,237 |
| 06 May 2022 | 8.160 | 8.160 | 7.990 | 8.040 | 7.614 | 12,112,578 |
| 05 May 2022 | 8.370 | 8.440 | 8.200 | 8.220 | 7.784 | 8,784,004 |
| 04 May 2022 | 8.180 | 8.340 | 8.170 | 8.290 | 7.850 | 9,204,350 |
| 03 May 2022 | 8.010 | 8.200 | 7.950 | 8.170 | 7.737 | 9,590,956 |
| 29 Apr 2022 | 8.050 | 8.180 | 7.980 | 8.170 | 7.737 | 14,101,332 |
| 28 Apr 2022 | 7.960 | 8.270 | 7.960 | 8.160 | 7.727 | 17,242,000 |
| 27 Apr 2022 | 7.900 | 8.030 | 7.880 | 8.010 | 7.585 | 11,373,228 |
| 26 Apr 2022 | 8.200 | 8.210 | 7.880 | 8.030 | 7.604 | 14,313,307 |
| 25 Apr 2022 | 8.570 | 8.570 | 8.000 | 8.110 | 7.680 | 23,207,033 |
| 22 Apr 2022 | 8.580 | 8.640 | 8.460 | 8.620 | 8.163 | 7,186,924 |
| 21 Apr 2022 | 8.650 | 8.760 | 8.590 | 8.650 | 8.191 | 12,551,916 |
| 20 Apr 2022 | 8.570 | 8.710 | 8.570 | 8.610 | 8.153 | 11,298,671 |
| 19 Apr 2022 | 8.700 | 8.730 | 8.560 | 8.630 | 8.172 | 10,556,000 |
| 14 Apr 2022 | 8.650 | 8.790 | 8.650 | 8.720 | 8.258 | 7,079,951 |
| 13 Apr 2022 | 8.550 | 8.740 | 8.500 | 8.730 | 8.267 | 8,684,964 |
| 12 Apr 2022 | 8.720 | 8.740 | 8.520 | 8.520 | 8.068 | 11,293,108 |
| 11 Apr 2022 | 8.670 | 8.670 | 8.530 | 8.650 | 8.191 | 10,125,581 |
| 08 Apr 2022 | 8.710 | 8.720 | 8.580 | 8.670 | 8.210 | 7,639,917 |
| 07 Apr 2022 | 8.760 | 8.820 | 8.570 | 8.620 | 8.163 | 12,398,114 |
| 06 Apr 2022 | 8.940 | 8.960 | 8.750 | 8.800 | 8.333 | 13,095,484 |
| 04 Apr 2022 | 8.850 | 8.990 | 8.830 | 8.920 | 8.447 | 13,136,720 |
| 01 Apr 2022 | 8.660 | 8.850 | 8.640 | 8.830 | 8.362 | 13,567,015 |
| 31 Mar 2022 | 8.510 | 8.790 | 8.500 | 8.710 | 8.248 | 22,042,793 |
| 30 Mar 2022 | 8.510 | 8.670 | 8.480 | 8.510 | 8.059 | 19,450,050 |
| 29 Mar 2022 | 8.570 | 8.650 | 8.420 | 8.550 | 8.097 | 9,469,989 |
| 28 Mar 2022 | 8.700 | 8.700 | 8.470 | 8.610 | 8.153 | 11,063,000 |
| 25 Mar 2022 | 8.430 | 8.730 | 8.400 | 8.700 | 8.239 | 23,537,000 |
| 24 Mar 2022 | 8.380 | 8.480 | 8.330 | 8.440 | 7.992 | 16,311,707 |
| 23 Mar 2022 | 8.530 | 8.610 | 8.330 | 8.390 | 7.945 | 21,184,536 |
| 22 Mar 2022 | 8.620 | 8.750 | 8.560 | 8.640 | 8.182 | 11,084,100 |
| 21 Mar 2022 | 8.760 | 8.800 | 8.490 | 8.590 | 8.135 | 14,234,728 |
| 18 Mar 2022 | 8.500 | 8.790 | 8.500 | 8.690 | 8.229 | 36,800,000 |
| 17 Mar 2022 | 8.180 | 8.620 | 8.040 | 8.600 | 8.144 | 35,970,533 |
| 16 Mar 2022 | 8.350 | 8.350 | 8.050 | 8.110 | 7.680 | 25,808,374 |
| 15 Mar 2022 | 8.800 | 8.800 | 7.980 | 8.200 | 7.765 | 33,569,338 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
