UK Markets closed

CITIC Limited (0267.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.020+0.070 (+0.88%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021------
26 Oct 2021------
25 Oct 20217.9207.9907.8507.9507.95013,523,779
22 Oct 20218.0508.0907.9307.9807.98010,043,809
21 Oct 20218.1308.1908.0208.0508.05017,224,622
20 Oct 20218.0608.1808.0208.1308.13016,562,885
19 Oct 20217.9708.1507.9708.0608.06013,531,321
18 Oct 20218.0008.0407.9007.9507.95013,014,506
15 Oct 20217.9908.0307.8108.0208.02024,955,242
13 Oct 20217.9307.9307.9307.9307.930-
12 Oct 20217.9508.0407.8007.9407.94019,487,474
11 Oct 20218.0208.1307.9408.0308.03015,662,811
08 Oct 20218.1308.1707.9308.0308.03017,650,195
07 Oct 20218.2208.2308.0108.1008.10010,184,202
06 Oct 20218.3308.3307.9208.0508.05024,612,389
05 Oct 20218.0908.3808.0408.2908.29017,414,189
04 Oct 20218.1008.3007.9608.1008.10020,491,270
30 Sept 20218.4308.4708.2108.3008.30025,792,600
29 Sept 20218.4108.6408.3408.5308.53019,945,558
28 Sept 20218.5008.7108.4508.5208.52014,424,025
27 Sept 20218.7908.8808.5208.6008.60013,794,356
24 Sept 20219.1509.1508.5608.7108.71024,268,200
23 Sept 20219.1809.3608.9709.0309.03017,182,501
21 Sept 20219.1609.3008.9809.0209.02016,983,254
20 Sept 20219.3509.3608.9809.1609.16015,140,020
17 Sept 20219.6309.6809.2109.4309.43032,971,532
16 Sept 20219.8909.8909.3109.6009.60022,722,183
15 Sept 20219.7509.8509.6609.7209.72012,419,158
14 Sept 20219.97010.1809.6409.7209.72017,949,247
13 Sept 20219.7009.9609.6709.9609.96015,595,190
13 Sept 20210.15 Dividend
10 Sept 202110.00010.2409.8709.9609.81021,715,801
09 Sept 20219.69010.0409.6609.8909.74123,984,565
08 Sept 20219.6109.8509.6109.7209.57418,510,636
07 Sept 20219.7709.8209.7109.7209.57413,092,101
06 Sept 202110.04010.0809.7009.8309.68215,456,364
03 Sept 20219.80010.1009.80010.0409.88942,338,115
02 Sept 20219.5509.8509.5309.7909.64326,083,866
01 Sept 20219.6809.8209.5209.6209.47525,140,655
31 Aug 20219.1809.6809.1809.6809.53459,112,056
30 Aug 20218.6009.2808.6009.2509.11141,567,635
27 Aug 20218.5008.7208.5008.6608.53014,106,759
26 Aug 20218.5108.7708.5108.5608.43115,412,000
25 Aug 20218.3508.5908.3208.5908.46121,707,100
24 Aug 20218.4208.4808.2608.3108.18512,645,747
23 Aug 20218.2708.4908.2708.4008.27313,548,189
20 Aug 20218.3408.4008.1608.2308.10611,320,765
19 Aug 20218.2608.3208.1208.2108.08611,717,332
18 Aug 20218.2808.4308.2808.3208.1957,004,218
17 Aug 20218.4308.5508.2908.3308.20512,570,649
16 Aug 20218.3508.5408.3508.4508.32311,817,849
13 Aug 20218.1908.3908.1908.3508.2245,041,714
12 Aug 20218.2708.4008.2408.3508.2246,156,678
11 Aug 20218.2908.3108.2108.2708.1459,175,705
10 Aug 20218.4508.5008.2208.2508.12616,875,072
09 Aug 20218.3208.5908.2808.4508.32316,662,353
06 Aug 20218.2808.4108.2708.3208.19513,908,719
05 Aug 20218.3008.4708.2608.3608.23420,218,969
04 Aug 20218.2808.5008.1308.4008.27314,454,580
03 Aug 20218.2308.3308.1208.2208.09625,976,793
02 Aug 20218.3108.5408.3108.3808.25413,746,836
30 Jul 20218.4308.6408.3308.4008.27320,298,686
29 Jul 20218.2308.5108.2108.4408.31329,434,348
28 Jul 20218.4908.5508.2408.2908.16536,021,925
27 Jul 20218.1808.4108.1008.2208.09640,598,501
26 Jul 20217.9908.1007.9208.0307.90920,963,159
23 Jul 20217.9508.1207.9508.0007.8807,986,066
22 Jul 20217.9808.1507.9308.0507.92914,878,234
21 Jul 20218.0008.0607.8507.9107.79114,858,760
20 Jul 20218.2008.2007.9507.9907.87019,441,055
19 Jul 20218.3008.3008.1208.2108.08610,920,750
16 Jul 20218.3408.3508.1908.3108.18515,847,640
15 Jul 20218.1708.3408.1708.2708.14516,576,874
14 Jul 20218.3708.3708.1308.1508.02714,245,000
13 Jul 20218.2808.4008.2408.3408.21414,443,025
12 Jul 20218.2508.3508.2008.2508.12613,045,445
09 Jul 20218.3108.3308.2108.2308.10638,107,678
08 Jul 20218.3908.4408.2608.3008.17520,115,886
07 Jul 20218.5608.5608.3508.3908.26416,779,781
06 Jul 20218.4808.6008.4408.5508.4216,860,000
05 Jul 20218.4008.5508.3708.5008.37215,755,945
02 Jul 20218.3708.5008.3708.4008.27313,979,465
30 Jun 20218.5008.6408.3608.3708.24424,136,321
29 Jun 20218.3108.4308.2608.3208.19514,742,750
28 Jun 20218.3308.4308.2508.3808.2549,154,622
25 Jun 20218.3508.4708.3208.4108.28315,293,679
24 Jun 20218.2608.4508.2508.3508.2249,708,570
23 Jun 20218.2708.4208.2108.3508.22417,175,249
22 Jun 20218.2208.2908.1608.2008.07712,918,630
21 Jun 20218.3108.3508.0408.1708.04733,533,044
18 Jun 20218.3308.4508.2908.3808.25463,159,514
17 Jun 20218.4108.4508.3008.4208.29319,473,382
16 Jun 20218.4908.6008.4108.4708.34220,477,910
15 Jun 20218.7008.7408.4208.5408.41121,134,761
11 Jun 20218.6908.8408.6508.7908.65822,387,403
11 Jun 20210.388 Dividend
10 Jun 20219.2309.2509.0209.0708.55116,439,091
09 Jun 20219.1609.2409.1509.1808.65516,563,050
08 Jun 20219.3009.3209.0609.1208.59824,215,015
07 Jun 20219.3109.3209.2009.2408.71221,685,508
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...