CITIC Limited (0267.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 02:27PM HKT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.310 | 7.550 | 7.270 | 7.400 | 7.400 | 15,532,697 |
| Apr 24, 2024 | 7.130 | 7.390 | 7.130 | 7.310 | 7.310 | 22,317,696 |
| Apr 23, 2024 | 7.180 | 7.220 | 7.050 | 7.150 | 7.150 | 12,480,398 |
| Apr 22, 2024 | 7.030 | 7.210 | 7.030 | 7.110 | 7.110 | 13,112,209 |
| Apr 19, 2024 | 7.000 | 7.000 | 6.830 | 6.930 | 6.930 | 17,954,758 |
| Apr 18, 2024 | 6.870 | 7.120 | 6.840 | 7.000 | 7.000 | 21,139,225 |
| Apr 17, 2024 | 6.820 | 6.900 | 6.740 | 6.870 | 6.870 | 17,385,000 |
| Apr 16, 2024 | 6.900 | 6.900 | 6.770 | 6.820 | 6.820 | 24,296,100 |
| Apr 15, 2024 | 6.880 | 7.010 | 6.850 | 6.950 | 6.950 | 13,347,183 |
| Apr 12, 2024 | 7.130 | 7.210 | 7.000 | 7.000 | 7.000 | 21,725,286 |
| Apr 11, 2024 | 7.140 | 7.250 | 7.090 | 7.210 | 7.210 | 18,132,802 |
| Apr 10, 2024 | 7.280 | 7.380 | 7.230 | 7.330 | 7.330 | 13,025,709 |
| Apr 09, 2024 | 7.290 | 7.370 | 7.200 | 7.210 | 7.210 | 9,535,174 |
| Apr 08, 2024 | 7.240 | 7.290 | 7.050 | 7.180 | 7.180 | 14,024,000 |
| Apr 05, 2024 | 7.300 | 7.360 | 7.130 | 7.230 | 7.230 | 11,426,003 |
| Apr 03, 2024 | 7.820 | 7.820 | 7.230 | 7.270 | 7.270 | 41,026,010 |
| Apr 02, 2024 | 7.590 | 7.930 | 7.590 | 7.790 | 7.790 | 25,206,115 |
| Mar 28, 2024 | 7.630 | 7.740 | 7.480 | 7.520 | 7.520 | 22,466,002 |
| Mar 27, 2024 | 7.960 | 7.980 | 7.500 | 7.580 | 7.580 | 38,592,976 |
| Mar 26, 2024 | 7.930 | 8.180 | 7.930 | 8.100 | 8.100 | 14,100,975 |
| Mar 25, 2024 | 8.000 | 8.040 | 7.900 | 7.970 | 7.970 | 7,088,323 |
| Mar 22, 2024 | 8.120 | 8.160 | 7.910 | 8.000 | 8.000 | 15,209,886 |
| Mar 21, 2024 | 8.100 | 8.290 | 8.100 | 8.190 | 8.190 | 18,732,408 |
| Mar 20, 2024 | 8.000 | 8.040 | 7.910 | 7.980 | 7.980 | 13,196,001 |
| Mar 19, 2024 | 8.090 | 8.090 | 7.970 | 7.990 | 7.990 | 13,216,967 |
| Mar 18, 2024 | 8.070 | 8.150 | 7.970 | 8.090 | 8.090 | 12,051,443 |
| Mar 15, 2024 | 8.200 | 8.200 | 7.900 | 8.080 | 8.080 | 18,112,376 |
| Mar 14, 2024 | 8.310 | 8.420 | 8.160 | 8.200 | 8.200 | 6,710,654 |
| Mar 13, 2024 | 8.180 | 8.350 | 8.160 | 8.310 | 8.310 | 13,547,959 |
| Mar 12, 2024 | 7.950 | 8.380 | 7.950 | 8.330 | 8.330 | 18,296,488 |
| Mar 11, 2024 | 7.920 | 8.110 | 7.920 | 7.950 | 7.950 | 8,371,344 |
| Mar 08, 2024 | 7.790 | 8.000 | 7.790 | 7.980 | 7.980 | 8,537,135 |
| Mar 07, 2024 | 7.850 | 8.040 | 7.780 | 7.840 | 7.840 | 11,127,842 |
| Mar 06, 2024 | 7.650 | 7.980 | 7.630 | 7.890 | 7.890 | 9,852,460 |
| Mar 05, 2024 | 7.850 | 7.850 | 7.600 | 7.660 | 7.660 | 18,098,907 |
| Mar 04, 2024 | 7.850 | 7.970 | 7.810 | 7.850 | 7.850 | 7,064,131 |
| Mar 01, 2024 | 7.880 | 7.950 | 7.740 | 7.860 | 7.860 | 12,956,671 |
| Feb 29, 2024 | 7.970 | 8.040 | 7.830 | 7.910 | 7.910 | 19,011,834 |
| Feb 28, 2024 | 8.180 | 8.180 | 7.880 | 7.940 | 7.940 | 13,170,800 |
| Feb 27, 2024 | 8.130 | 8.180 | 7.960 | 8.140 | 8.140 | 13,158,075 |
| Feb 26, 2024 | 8.140 | 8.240 | 8.100 | 8.130 | 8.130 | 5,809,291 |
| Feb 23, 2024 | 8.170 | 8.330 | 8.170 | 8.200 | 8.200 | 7,775,730 |
| Feb 22, 2024 | 8.130 | 8.250 | 7.980 | 8.250 | 8.250 | 11,965,788 |
| Feb 21, 2024 | 7.950 | 8.330 | 7.910 | 8.140 | 8.140 | 22,852,646 |
| Feb 20, 2024 | 7.780 | 7.920 | 7.740 | 7.920 | 7.920 | 9,040,739 |
| Feb 19, 2024 | 7.790 | 7.850 | 7.700 | 7.780 | 7.780 | 8,506,081 |
| Feb 16, 2024 | 7.730 | 7.940 | 7.680 | 7.850 | 7.850 | 10,384,333 |
| Feb 15, 2024 | 7.660 | 7.770 | 7.490 | 7.680 | 7.680 | 5,711,719 |
| Feb 14, 2024 | 7.410 | 7.780 | 7.330 | 7.730 | 7.730 | 8,038,388 |
| Feb 09, 2024 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | - |
| Feb 08, 2024 | 7.900 | 7.940 | 7.580 | 7.630 | 7.630 | 12,848,518 |
| Feb 07, 2024 | 7.990 | 7.990 | 7.760 | 7.850 | 7.850 | 14,386,754 |
| Feb 06, 2024 | 7.280 | 7.930 | 7.280 | 7.870 | 7.870 | 25,943,733 |
| Feb 05, 2024 | 7.400 | 7.460 | 7.270 | 7.340 | 7.340 | 12,158,130 |
| Feb 02, 2024 | 7.500 | 7.680 | 7.330 | 7.390 | 7.390 | 15,428,864 |
| Feb 01, 2024 | 7.540 | 7.620 | 7.430 | 7.460 | 7.460 | 17,491,591 |
| Jan 31, 2024 | 7.360 | 7.580 | 7.360 | 7.520 | 7.520 | 18,835,538 |
| Jan 30, 2024 | 7.700 | 7.710 | 7.330 | 7.360 | 7.360 | 19,310,298 |
| Jan 29, 2024 | 7.410 | 7.740 | 7.410 | 7.720 | 7.720 | 20,392,922 |
| Jan 26, 2024 | 7.440 | 7.530 | 7.300 | 7.400 | 7.400 | 12,195,900 |
| Jan 25, 2024 | 7.250 | 7.480 | 7.190 | 7.460 | 7.460 | 14,210,342 |
| Jan 24, 2024 | 6.980 | 7.330 | 6.930 | 7.240 | 7.240 | 17,641,587 |
| Jan 23, 2024 | 6.810 | 7.070 | 6.790 | 6.980 | 6.980 | 12,897,957 |
| Jan 22, 2024 | 6.960 | 7.020 | 6.680 | 6.780 | 6.780 | 11,296,051 |
| Jan 19, 2024 | 6.990 | 7.030 | 6.850 | 6.960 | 6.960 | 10,938,063 |
| Jan 18, 2024 | 6.870 | 7.050 | 6.860 | 6.990 | 6.990 | 11,427,588 |
| Jan 17, 2024 | 7.150 | 7.200 | 6.860 | 6.890 | 6.890 | 18,478,403 |
| Jan 16, 2024 | 7.520 | 7.520 | 7.240 | 7.250 | 7.250 | 9,060,903 |
| Jan 15, 2024 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | - |
| Jan 12, 2024 | 7.490 | 7.570 | 7.420 | 7.550 | 7.550 | 5,310,556 |
| Jan 11, 2024 | 7.460 | 7.580 | 7.390 | 7.490 | 7.490 | 7,243,352 |
| Jan 10, 2024 | 7.500 | 7.550 | 7.370 | 7.460 | 7.460 | 7,590,979 |
| Jan 09, 2024 | 7.490 | 7.670 | 7.460 | 7.500 | 7.500 | 12,091,303 |
| Jan 08, 2024 | 7.640 | 7.650 | 7.420 | 7.480 | 7.480 | 6,941,717 |
| Jan 05, 2024 | 7.740 | 7.770 | 7.610 | 7.640 | 7.640 | 4,792,556 |
| Jan 04, 2024 | 7.700 | 7.770 | 7.630 | 7.730 | 7.730 | 7,936,092 |
| Jan 03, 2024 | 7.610 | 7.670 | 7.520 | 7.590 | 7.590 | 7,604,902 |
| Jan 02, 2024 | 7.820 | 7.820 | 7.600 | 7.660 | 7.660 | 7,429,720 |
| Dec 29, 2023 | 7.820 | 7.850 | 7.760 | 7.800 | 7.800 | 5,538,104 |
| Dec 28, 2023 | 7.740 | 7.880 | 7.650 | 7.830 | 7.830 | 13,706,375 |
| Dec 27, 2023 | 7.400 | 7.700 | 7.400 | 7.650 | 7.650 | 8,988,567 |
| Dec 22, 2023 | 7.560 | 7.600 | 7.360 | 7.390 | 7.390 | 9,990,416 |
| Dec 21, 2023 | 7.380 | 7.510 | 7.320 | 7.460 | 7.460 | 6,629,675 |
| Dec 20, 2023 | 7.400 | 7.510 | 7.340 | 7.420 | 7.420 | 8,605,281 |
| Dec 19, 2023 | 7.360 | 7.440 | 7.310 | 7.380 | 7.380 | 8,006,970 |
| Dec 18, 2023 | 7.660 | 7.660 | 7.350 | 7.390 | 7.390 | 13,838,321 |
| Dec 15, 2023 | 7.440 | 7.780 | 7.430 | 7.660 | 7.660 | 81,359,198 |
| Dec 14, 2023 | 7.360 | 7.390 | 7.270 | 7.330 | 7.330 | 10,565,517 |
| Dec 13, 2023 | 7.260 | 7.370 | 7.180 | 7.210 | 7.210 | 6,221,589 |
| Dec 12, 2023 | 7.180 | 7.300 | 7.110 | 7.260 | 7.260 | 8,464,144 |
| Dec 11, 2023 | 7.160 | 7.170 | 6.930 | 7.090 | 7.090 | 9,387,815 |
| Dec 08, 2023 | 7.180 | 7.250 | 7.120 | 7.160 | 7.160 | 7,638,163 |
| Dec 07, 2023 | 7.280 | 7.280 | 7.010 | 7.130 | 7.130 | 10,994,052 |
| Dec 06, 2023 | 7.170 | 7.300 | 7.160 | 7.280 | 7.280 | 8,343,572 |
| Dec 05, 2023 | 7.260 | 7.300 | 7.140 | 7.170 | 7.170 | 11,393,706 |
| Dec 04, 2023 | 7.330 | 7.460 | 7.270 | 7.270 | 7.270 | 15,064,627 |
| Dec 01, 2023 | 7.310 | 7.390 | 7.190 | 7.210 | 7.210 | 14,571,122 |
| Nov 30, 2023 | 7.250 | 7.430 | 7.200 | 7.360 | 7.360 | 22,154,458 |
| Nov 29, 2023 | 7.310 | 7.440 | 7.180 | 7.250 | 7.250 | 15,842,489 |
| Nov 28, 2023 | 7.410 | 7.430 | 7.330 | 7.350 | 7.350 | 7,564,443 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.