CITIC Securities Company Limited (CIIHY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:11AM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 16 May 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 15 May 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 14 May 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 13 May 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 10 May 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 09 May 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 08 May 2024 | 16.00 | 16.01 | 16.00 | 16.01 | 16.01 | 7,382 |
| 07 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 06 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 03 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 02 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 01 May 2024 | 16.06 | 16.14 | 16.02 | 16.14 | 16.14 | 1,825 |
| 30 Apr 2024 | 15.93 | 15.97 | 15.88 | 15.94 | 15.94 | 1,692 |
| 29 Apr 2024 | 15.98 | 15.98 | 15.94 | 15.94 | 15.94 | 316 |
| 26 Apr 2024 | 15.39 | 15.39 | 15.38 | 15.38 | 15.38 | 884 |
| 25 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 24 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 23 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 22 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 19 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 18 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 17 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 16 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 15 Apr 2024 | 14.95 | 14.95 | 14.62 | 14.62 | 14.62 | 1,050 |
| 12 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 11 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 564 |
| 10 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 09 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 280 |
| 08 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 05 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 221 |
| 04 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 03 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 190 |
| 02 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 01 Apr 2024 | 16.57 | 16.60 | 16.57 | 16.60 | 16.60 | 424 |
| 28 Mar 2024 | 16.26 | 16.60 | 16.26 | 16.60 | 16.60 | 567 |
| 27 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 150 |
| 26 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 25 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 22 Mar 2024 | 17.58 | 17.93 | 17.38 | 17.38 | 17.38 | 309 |
| 21 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 20 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 19 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 18 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 15 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 14 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 13 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 12 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 11 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 08 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 07 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 06 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 05 Mar 2024 | 18.27 | 18.27 | 17.97 | 17.97 | 17.97 | 3,477 |
| 04 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 01 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 29 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 28 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 8,472 |
| 27 Feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 26 Feb 2024 | 19.55 | 19.55 | 19.47 | 19.47 | 19.47 | 317 |
| 23 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
| 22 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 134 |
| 21 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 310 |
| 20 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 16 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 15 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 14 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 404 |
| 13 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 12 Feb 2024 | 18.40 | 18.60 | 18.40 | 18.42 | 18.42 | 2,319 |
| 09 Feb 2024 | 18.18 | 18.18 | 17.62 | 18.10 | 18.10 | 7,735 |
| 08 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 07 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 06 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 05 Feb 2024 | 18.89 | 18.89 | 18.27 | 18.27 | 18.27 | 1,712 |
| 02 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 01 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 31 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 30 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 29 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 26 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 25 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 24 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 23 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 623 |
| 22 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 19 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 18 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 17 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 16 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 12 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 11 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 10 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 09 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 08 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 05 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 04 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 03 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 02 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 29 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 28 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 27 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 26 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| *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.