CITIC Limited (0267.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.100 | 7.210 | 7.080 | 7.090 | 7.090 | 12,014,601 |
| 25 Jul 2024 | 7.200 | 7.220 | 7.080 | 7.100 | 7.100 | 12,028,290 |
| 24 Jul 2024 | 7.210 | 7.270 | 7.190 | 7.210 | 7.210 | 7,066,408 |
| 23 Jul 2024 | 7.260 | 7.370 | 7.230 | 7.240 | 7.240 | 9,256,300 |
| 22 Jul 2024 | 7.180 | 7.290 | 7.070 | 7.260 | 7.260 | 11,020,990 |
| 19 Jul 2024 | 7.180 | 7.260 | 7.100 | 7.160 | 7.160 | 20,525,452 |
| 18 Jul 2024 | 7.330 | 7.390 | 7.230 | 7.320 | 7.320 | 11,995,406 |
| 17 Jul 2024 | 7.270 | 7.360 | 7.230 | 7.320 | 7.320 | 10,869,629 |
| 16 Jul 2024 | 7.350 | 7.350 | 7.220 | 7.270 | 7.270 | 13,205,473 |
| 15 Jul 2024 | 7.530 | 7.540 | 7.310 | 7.350 | 7.350 | 14,116,931 |
| 12 Jul 2024 | 7.290 | 7.590 | 7.270 | 7.530 | 7.530 | 22,223,813 |
| 11 Jul 2024 | 7.100 | 7.270 | 7.090 | 7.230 | 7.230 | 11,978,009 |
| 10 Jul 2024 | 7.120 | 7.180 | 7.020 | 7.040 | 7.040 | 15,091,730 |
| 09 Jul 2024 | 7.130 | 7.180 | 7.050 | 7.120 | 7.120 | 16,324,707 |
| 08 Jul 2024 | 7.340 | 7.340 | 7.100 | 7.140 | 7.140 | 10,398,603 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 7.310 | 7.400 | 7.270 | 7.300 | 7.300 | 9,379,989 |
| 03 Jul 2024 | 7.160 | 7.300 | 7.140 | 7.260 | 7.260 | 14,556,656 |
| 02 Jul 2024 | 7.010 | 7.260 | 7.010 | 7.140 | 7.140 | 19,698,508 |
| 28 Jun 2024 | 6.940 | 7.190 | 6.940 | 7.100 | 7.100 | 13,497,002 |
| 27 Jun 2024 | 7.180 | 7.200 | 6.930 | 6.950 | 6.950 | 27,921,600 |
| 27 Jun 2024 | 0.367291 Dividend | |||||
| 26 Jun 2024 | 7.510 | 7.620 | 7.460 | 7.560 | 7.193 | 20,932,327 |
| 25 Jun 2024 | 7.540 | 7.610 | 7.490 | 7.570 | 7.202 | 18,612,250 |
| 24 Jun 2024 | 7.500 | 7.540 | 7.400 | 7.530 | 7.164 | 12,817,245 |
| 21 Jun 2024 | 7.570 | 7.630 | 7.440 | 7.490 | 7.126 | 25,220,438 |
| 20 Jun 2024 | 7.640 | 7.730 | 7.560 | 7.630 | 7.259 | 15,608,649 |
| 19 Jun 2024 | 7.490 | 7.700 | 7.430 | 7.670 | 7.297 | 18,068,584 |
| 18 Jun 2024 | 7.540 | 7.500 | 7.390 | 7.430 | 7.069 | 12,365,859 |
| 17 Jun 2024 | 7.520 | 7.580 | 7.390 | 7.460 | 7.098 | 9,796,869 |
| 14 Jun 2024 | 7.580 | 7.680 | 7.410 | 7.540 | 7.174 | 18,576,335 |
| 13 Jun 2024 | 7.710 | 7.750 | 7.550 | 7.640 | 7.269 | 16,613,101 |
| 12 Jun 2024 | 7.800 | 7.800 | 7.530 | 7.620 | 7.250 | 19,954,597 |
| 11 Jun 2024 | 7.900 | 7.960 | 7.690 | 7.810 | 7.431 | 24,296,215 |
| 07 Jun 2024 | 8.070 | 8.170 | 8.000 | 8.030 | 7.640 | 17,963,607 |
| 06 Jun 2024 | 8.190 | 8.280 | 8.030 | 8.070 | 7.678 | 8,984,159 |
| 05 Jun 2024 | 8.170 | 8.290 | 8.130 | 8.130 | 7.735 | 11,174,068 |
| 04 Jun 2024 | 8.070 | 8.190 | 8.050 | 8.150 | 7.754 | 14,777,226 |
| 03 Jun 2024 | 7.980 | 8.180 | 7.970 | 8.100 | 7.706 | 13,816,195 |
| 31 May 2024 | 8.050 | 8.150 | 7.870 | 7.900 | 7.516 | 27,256,833 |
| 30 May 2024 | 8.090 | 8.170 | 7.900 | 7.980 | 7.592 | 19,538,883 |
| 29 May 2024 | 8.380 | 8.380 | 8.050 | 8.100 | 7.706 | 22,726,216 |
| 28 May 2024 | 8.400 | 8.490 | 8.310 | 8.380 | 7.973 | 14,441,000 |
| 27 May 2024 | 8.350 | 8.450 | 8.280 | 8.380 | 7.973 | 11,452,530 |
| 24 May 2024 | 8.440 | 8.530 | 8.230 | 8.290 | 7.887 | 16,795,498 |
| 23 May 2024 | 8.610 | 8.610 | 8.390 | 8.520 | 8.106 | 16,033,167 |
| 22 May 2024 | 8.600 | 8.800 | 8.600 | 8.610 | 8.192 | 11,566,266 |
| 21 May 2024 | 8.640 | 8.700 | 8.440 | 8.600 | 8.182 | 15,278,871 |
| 20 May 2024 | 8.610 | 8.760 | 8.610 | 8.710 | 8.287 | 14,651,221 |
| 17 May 2024 | 8.550 | 8.610 | 8.370 | 8.550 | 8.135 | 14,321,148 |
| 16 May 2024 | 8.380 | 8.550 | 8.230 | 8.480 | 8.068 | 23,527,266 |
| 14 May 2024 | 8.380 | 8.460 | 8.230 | 8.260 | 7.859 | 14,768,113 |
| 13 May 2024 | 8.230 | 8.400 | 8.150 | 8.370 | 7.963 | 19,595,071 |
| 10 May 2024 | 7.760 | 8.280 | 7.760 | 8.220 | 7.821 | 35,329,712 |
| 09 May 2024 | 7.550 | 7.780 | 7.550 | 7.760 | 7.383 | 12,727,651 |
| 08 May 2024 | 7.770 | 7.770 | 7.580 | 7.580 | 7.212 | 14,591,256 |
| 07 May 2024 | 7.720 | 7.840 | 7.650 | 7.730 | 7.354 | 16,410,958 |
| 06 May 2024 | 7.660 | 7.720 | 7.590 | 7.690 | 7.316 | 12,881,140 |
| 03 May 2024 | 7.560 | 7.720 | 7.520 | 7.630 | 7.259 | 14,205,022 |
| 02 May 2024 | 7.470 | 7.590 | 7.310 | 7.580 | 7.212 | 13,675,658 |
| 30 Apr 2024 | 7.580 | 7.640 | 7.440 | 7.470 | 7.107 | 17,416,478 |
| 29 Apr 2024 | 7.570 | 7.680 | 7.440 | 7.580 | 7.212 | 18,268,854 |
| 26 Apr 2024 | 7.410 | 7.590 | 7.410 | 7.500 | 7.136 | 19,671,816 |
| 25 Apr 2024 | 7.310 | 7.550 | 7.270 | 7.410 | 7.050 | 21,457,697 |
| 24 Apr 2024 | 7.130 | 7.390 | 7.130 | 7.310 | 6.955 | 22,317,696 |
| 23 Apr 2024 | 7.180 | 7.220 | 7.050 | 7.150 | 6.803 | 12,480,398 |
| 22 Apr 2024 | 7.030 | 7.210 | 7.030 | 7.110 | 6.765 | 13,112,209 |
| 19 Apr 2024 | 7.000 | 7.000 | 6.830 | 6.930 | 6.593 | 17,954,758 |
| 18 Apr 2024 | 6.870 | 7.120 | 6.840 | 7.000 | 6.660 | 21,139,225 |
| 17 Apr 2024 | 6.820 | 6.900 | 6.740 | 6.870 | 6.536 | 17,385,000 |
| 16 Apr 2024 | 6.900 | 6.900 | 6.770 | 6.820 | 6.489 | 24,296,100 |
| 15 Apr 2024 | 6.880 | 7.010 | 6.850 | 6.950 | 6.612 | 13,347,183 |
| 12 Apr 2024 | 7.130 | 7.210 | 7.000 | 7.000 | 6.660 | 21,725,286 |
| 11 Apr 2024 | 7.140 | 7.250 | 7.090 | 7.210 | 6.860 | 18,132,802 |
| 10 Apr 2024 | 7.280 | 7.380 | 7.230 | 7.330 | 6.974 | 13,025,709 |
| 09 Apr 2024 | 7.290 | 7.370 | 7.200 | 7.210 | 6.860 | 9,535,174 |
| 08 Apr 2024 | 7.240 | 7.290 | 7.050 | 7.180 | 6.831 | 14,024,000 |
| 05 Apr 2024 | 7.300 | 7.360 | 7.130 | 7.230 | 6.879 | 11,426,003 |
| 03 Apr 2024 | 7.820 | 7.820 | 7.230 | 7.270 | 6.917 | 41,026,010 |
| 02 Apr 2024 | 7.590 | 7.930 | 7.590 | 7.790 | 7.412 | 25,206,115 |
| 28 Mar 2024 | 7.630 | 7.740 | 7.480 | 7.520 | 7.155 | 22,466,002 |
| 27 Mar 2024 | 7.960 | 7.980 | 7.500 | 7.580 | 7.212 | 38,592,976 |
| 26 Mar 2024 | 7.930 | 8.180 | 7.930 | 8.100 | 7.706 | 14,100,975 |
| 25 Mar 2024 | 8.000 | 8.040 | 7.900 | 7.970 | 7.583 | 7,088,323 |
| 22 Mar 2024 | 8.120 | 8.160 | 7.910 | 8.000 | 7.611 | 15,209,886 |
| 21 Mar 2024 | 8.100 | 8.290 | 8.100 | 8.190 | 7.792 | 18,732,408 |
| 20 Mar 2024 | 8.000 | 8.040 | 7.910 | 7.980 | 7.592 | 13,196,001 |
| 19 Mar 2024 | 8.090 | 8.090 | 7.970 | 7.990 | 7.602 | 13,216,967 |
| 18 Mar 2024 | 8.070 | 8.150 | 7.970 | 8.090 | 7.697 | 12,051,443 |
| 15 Mar 2024 | 8.200 | 8.200 | 7.900 | 8.080 | 7.687 | 18,112,376 |
| 14 Mar 2024 | 8.310 | 8.420 | 8.160 | 8.200 | 7.802 | 6,710,654 |
| 13 Mar 2024 | 8.180 | 8.350 | 8.160 | 8.310 | 7.906 | 13,547,959 |
| 12 Mar 2024 | 7.950 | 8.380 | 7.950 | 8.330 | 7.925 | 18,296,488 |
| 11 Mar 2024 | 7.920 | 8.110 | 7.920 | 7.950 | 7.564 | 8,371,344 |
| 08 Mar 2024 | 7.790 | 8.000 | 7.790 | 7.980 | 7.592 | 8,537,135 |
| 07 Mar 2024 | 7.850 | 8.040 | 7.780 | 7.840 | 7.459 | 11,127,842 |
| 06 Mar 2024 | 7.650 | 7.980 | 7.630 | 7.890 | 7.507 | 9,852,460 |
| 05 Mar 2024 | 7.850 | 7.850 | 7.600 | 7.660 | 7.288 | 18,098,907 |
| 04 Mar 2024 | 7.850 | 7.970 | 7.810 | 7.850 | 7.469 | 7,064,131 |
| 01 Mar 2024 | 7.880 | 7.950 | 7.740 | 7.860 | 7.478 | 12,956,671 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.