New Zealand markets closed

CITIC Limited (0267.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
7.200+0.200 (+2.86%)
At close: 04:08PM HKT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20237.0607.2407.0607.2007.20011,541,000
28 Sept 20237.0407.1006.9607.0007.00010,218,600
27 Sept 20237.0307.1006.9807.0607.06011,514,960
26 Sept 20237.1307.1406.9807.0307.03012,551,849
25 Sept 20237.2307.2407.1107.1207.1209,306,434
22 Sept 20237.1007.3507.0707.3207.32011,299,324
22 Sept 20230.196484 Dividend
21 Sept 20237.4507.4807.3007.3107.11413,820,938
20 Sept 20237.5907.6207.4507.4507.2509,074,493
19 Sept 20237.5407.6007.5007.5907.3865,068,000
18 Sept 20237.6407.6507.4607.4907.2898,878,000
15 Sept 20237.6307.7407.5607.6507.44412,478,195
14 Sept 20237.5207.6207.4507.5407.3376,591,613
13 Sept 20237.5507.6107.4007.4507.25010,277,965
12 Sept 20237.5207.6507.4407.5507.34710,615,207
11 Sept 20237.5807.6507.5007.6307.42512,709,238
07 Sept 20237.7707.7707.5507.5707.3678,401,818
06 Sept 20237.7007.7707.6607.7207.51211,310,023
05 Sept 20237.8908.0207.7607.7707.56110,949,980
04 Sept 20237.8508.0907.8008.0807.86315,222,394
31 Aug 20237.8907.9407.7707.7907.58113,128,861
30 Aug 20237.9408.0707.8707.8907.67810,426,420
29 Aug 20237.8208.0007.7507.9407.72711,041,224
28 Aug 20237.9707.9707.6707.6707.4646,459,100
25 Aug 20237.6407.7907.6407.6807.4746,221,150
24 Aug 20237.6007.7307.5207.7007.4937,996,580
23 Aug 20237.5007.6007.4807.5507.3478,000,042
22 Aug 20237.5607.6907.4607.5807.37611,232,715
21 Aug 20237.6007.6307.4807.5507.34710,134,681
18 Aug 20237.7607.8107.6007.6107.40511,906,350
17 Aug 20237.8007.8507.6807.8307.6209,717,000
16 Aug 20237.9407.9607.8207.8507.6398,964,195
15 Aug 20237.9808.0607.9307.9707.7566,853,061
14 Aug 20238.1208.1207.9107.9807.76612,650,995
11 Aug 20238.4008.4008.0408.1707.9508,823,190
10 Aug 20238.2308.3708.1508.3108.0877,405,616
09 Aug 20238.2008.2708.1208.2308.0094,518,892
08 Aug 20238.3208.4108.1608.2107.9899,458,000
07 Aug 20238.3408.4208.2608.4008.1746,165,576
04 Aug 20238.4008.5308.3108.3408.1166,321,079
03 Aug 20238.4008.4308.2808.3108.0879,433,812
02 Aug 20238.6608.7408.4008.4008.1748,655,566
01 Aug 20238.8108.8708.6708.7108.4766,630,591
31 Jul 20238.7908.9008.7008.7608.52514,369,283
28 Jul 20238.4508.6908.4008.6608.42711,922,600
27 Jul 20238.4608.6208.4508.5508.3207,471,904
26 Jul 20238.5308.6008.3208.4108.1848,970,053
25 Jul 20238.4008.6408.3408.5908.35916,650,266
24 Jul 20238.6008.6008.1508.1707.95012,099,197
21 Jul 20238.5708.6808.4208.6608.4275,166,671
20 Jul 20238.5608.6208.4308.4808.2526,311,309
19 Jul 20238.5208.5408.4108.4808.2526,715,065
18 Jul 20238.7608.7808.5008.5308.30110,483,000
14 Jul 20238.7908.8708.7108.7708.5348,644,403
13 Jul 20238.6508.8508.6008.7108.47612,313,406
12 Jul 20238.5108.5808.4708.5208.2915,127,418
11 Jul 20238.4908.6408.4208.5108.28110,117,865
10 Jul 20238.6808.7208.4308.4408.2135,763,912
07 Jul 20238.6708.6808.4808.5008.2729,847,450
06 Jul 20239.1809.3008.6708.7108.47619,804,108
05 Jul 20239.4009.4509.1809.1808.9335,957,696
04 Jul 20239.6309.6309.4109.4809.2253,357,236
03 Jul 20239.3709.6009.3409.5609.3037,145,358
30 Jun 20239.2409.4309.1709.3509.0996,919,572
29 Jun 20239.3209.4209.1609.2308.98210,568,000
28 Jun 20239.2809.3209.1609.2408.9929,295,633
27 Jun 20239.2009.3109.2009.2809.0318,393,450
26 Jun 20239.4509.4509.1409.1908.9439,678,000
26 Jun 20230.451 Dividend
23 Jun 202310.00010.0009.7209.8109.1077,528,114
21 Jun 202310.04010.1409.9009.9309.21910,675,442
20 Jun 202310.16010.24010.02010.1809.4515,936,162
19 Jun 202310.04010.2609.93010.2009.4707,386,025
16 Jun 20239.92010.1809.83010.0609.34013,819,026
15 Jun 20239.7009.9409.6109.9209.2108,367,967
14 Jun 20239.8509.9009.5609.6408.9508,020,395
13 Jun 20239.7909.9009.6609.8509.1457,433,151
12 Jun 20239.8909.9209.7109.7909.0895,470,890
09 Jun 20239.8709.9709.8509.9009.1915,193,649
08 Jun 20239.7209.9409.6509.8909.1829,868,200
07 Jun 20239.5709.7209.5509.5908.9038,183,706
06 Jun 20239.4909.7209.4209.5708.88511,835,192
05 Jun 20239.4209.5009.3109.4208.7458,019,536
02 Jun 20239.0509.4009.0109.3708.69918,906,948
01 Jun 20239.0009.1208.9209.0508.40212,174,806
31 May 20239.3209.3209.0409.0408.39325,802,422
30 May 20239.4309.4409.2209.3208.65313,993,701
29 May 20239.4409.5909.4209.4208.7458,124,060
25 May 20239.4809.6109.4409.5108.82910,981,740
24 May 202310.16010.2609.5609.6408.95026,860,435
23 May 202310.24010.38010.18010.2209.4888,674,230
22 May 202310.04010.32010.04010.2809.5447,895,274
19 May 202310.14010.1809.99010.1409.4149,591,978
18 May 20239.97010.3209.97010.2009.4707,262,121
17 May 202310.08010.2209.9609.9809.2659,539,618
16 May 202310.14010.30010.08010.0809.3585,654,092
15 May 20239.95010.2809.82010.1809.45111,008,060
12 May 202310.18010.1809.97010.0009.2847,241,505
11 May 202310.28010.32010.06010.1809.4517,377,303
10 May 202310.42010.56010.22010.2809.54412,391,539
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...