New Zealand markets closed

CITIC Limited (0267.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
9.260+0.050 (+0.54%)
At close: 04:08PM HKT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Jan 20238.4508.4808.3608.4308.43010,302,417
04 Jan 20238.2908.3908.2208.3708.3707,566,069
03 Jan 20238.0808.3107.9408.2308.2308,798,332
30 Dec 20228.1308.3508.1308.2408.2407,915,979
29 Dec 20228.2008.2008.0708.1308.1307,637,700
28 Dec 20227.9208.2507.9208.2108.21013,531,569
23 Dec 20227.9508.0007.8807.8807.8806,200,013
22 Dec 20227.9008.0607.9008.0408.0409,974,245
21 Dec 20227.9007.9507.7607.8207.8205,248,066
20 Dec 20227.7807.9307.7807.8607.8605,037,600
19 Dec 20227.9208.0107.8207.8907.8906,149,036
16 Dec 20227.8108.0507.8107.9707.97015,967,354
15 Dec 20227.9507.9607.8407.8907.8907,639,637
14 Dec 20227.8907.9707.8507.9007.9008,838,670
13 Dec 20227.9807.9807.7707.8207.8207,240,890
12 Dec 20227.8507.9007.7707.8207.8207,209,992
09 Dec 20227.6807.8907.6807.8807.88012,057,008
08 Dec 20227.7107.7907.6607.7007.7009,859,123
07 Dec 20227.7807.9207.6907.7007.70013,182,070
06 Dec 20227.6507.8407.6507.8207.82011,600,968
05 Dec 20227.6107.7507.6107.6907.69023,075,765
02 Dec 20227.8507.8507.5107.5407.54028,264,022
01 Dec 20228.0508.0907.8107.8507.85015,579,435
30 Nov 20227.7608.0107.7007.9907.99029,236,539
29 Nov 20227.7307.8407.6807.7907.79016,135,091
28 Nov 20227.7507.7507.5307.6407.64012,538,163
25 Nov 20227.8407.8607.7607.8507.8508,840,458
24 Nov 20227.7407.8407.7307.8207.8207,008,004
23 Nov 20227.6607.8107.5807.7707.77010,280,147
22 Nov 20227.5707.7207.5407.6507.65010,732,507
21 Nov 20227.5007.5707.3507.5707.5708,817,009
18 Nov 20227.6707.7207.4707.5007.50010,111,041
17 Nov 20227.7507.8007.6607.7107.7109,517,096
16 Nov 20227.9508.0307.8007.8007.80017,846,916
15 Nov 20227.7908.0207.6608.0008.00035,957,092
14 Nov 20227.8807.8807.6107.6807.68019,024,264
11 Nov 20227.5807.6707.4407.6107.61016,501,532
10 Nov 20227.5207.5207.2907.3507.3507,627,857
09 Nov 20227.5307.5907.4107.4707.4709,956,921
08 Nov 20227.4807.5307.4107.5007.5009,607,042
07 Nov 20227.2307.5507.2007.4407.44014,480,342
04 Nov 20227.1507.3507.0507.2507.25017,779,691
03 Nov 20227.1507.1507.0307.0607.06010,678,660
02 Nov 20227.1007.3707.0107.2207.22022,134,169
01 Nov 20227.1707.2107.0307.1007.10016,672,358
31 Oct 20227.2807.3907.0307.0307.03021,082,873
28 Oct 20227.5007.5407.2407.3307.33014,734,119
27 Oct 20227.4807.5707.4107.4107.41012,440,000
26 Oct 20227.6107.7007.4607.4907.49013,486,303
25 Oct 20227.5007.7007.3207.6107.61028,002,278
24 Oct 20227.5007.5007.2107.3107.31012,761,823
21 Oct 20227.3707.4307.2607.4007.4007,253,182
20 Oct 20227.4807.4807.2607.3507.35020,323,998
19 Oct 20227.2907.4607.2707.3607.36010,022,765
18 Oct 20227.3207.4007.1907.2707.27011,084,662
17 Oct 20227.3307.3707.2507.3107.3108,712,606
14 Oct 20227.2007.4207.2007.2407.24011,912,297
13 Oct 20227.2107.2507.1407.2007.2007,495,627
12 Oct 20227.3707.3807.2107.2307.23010,455,316
11 Oct 20227.4007.4507.2707.3607.36011,347,276
10 Oct 20227.3607.4007.3007.3607.3608,126,159
07 Oct 20227.5207.6007.5207.5407.5403,964,840
06 Oct 20227.5307.6807.5307.5807.5805,357,999
05 Oct 20227.6007.7307.5007.5707.57014,445,276
03 Oct 20227.4007.4007.2507.3707.3704,612,506
30 Sept 20227.2307.4507.2107.4007.40012,974,246
29 Sept 20227.4507.5007.2207.2707.27015,477,761
28 Sept 20227.4407.4407.2807.3707.37016,131,485
27 Sept 20227.4207.5207.3507.4907.49017,642,991
26 Sept 20227.8307.8307.3107.3307.33027,898,844
23 Sept 20227.8307.9207.7707.8907.89012,178,393
22 Sept 20227.7507.8307.7307.8307.83010,401,991
21 Sept 20227.8707.9507.7807.9107.9109,758,477
21 Sept 20220.2 Dividend
20 Sept 20227.9908.1307.9708.0807.88012,359,686
19 Sept 20227.9008.0107.8407.9907.79212,152,374
16 Sept 20227.8608.0207.8607.9507.75325,054,295
15 Sept 20227.9708.0307.9207.9507.75318,522,673
14 Sept 20228.1908.1907.9607.9907.79214,002,719
13 Sept 20228.1308.3108.1308.2007.99710,887,336
09 Sept 20228.1108.2608.0408.2007.99710,625,643
08 Sept 20228.0808.1708.0308.0707.87010,520,105
07 Sept 20228.0908.1508.0008.1507.9489,259,329
06 Sept 20228.2008.2308.0608.0907.8908,017,007
05 Sept 20228.0208.1607.9808.1307.92913,242,007
02 Sept 20228.0008.1007.9308.0307.83116,948,712
01 Sept 20228.0208.0707.9708.0307.83120,264,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...