UK Markets closed

CITIC Limited (0267.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.360+0.070 (+0.84%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022------
19 May 20228.2008.3908.2008.3608.36016,007,050
18 May 20228.2108.3808.2108.2908.29010,543,669
17 May 20228.3308.3408.2108.3408.34013,305,936
16 May 20228.1408.2208.1008.1808.1808,073,566
13 May 20228.1008.1707.9908.1208.12012,523,556
12 May 20228.0508.1107.8808.0108.01012,912,207
11 May 20228.0308.0407.9007.9907.99010,890,052
10 May 20227.9908.0807.8008.0108.01018,740,237
06 May 20228.1608.1607.9908.0408.04012,112,578
05 May 20228.3708.4408.2008.2208.2208,784,004
04 May 20228.1808.3408.1708.2908.2909,204,350
03 May 20228.0108.2007.9508.1708.1709,590,956
29 Apr 20228.0508.1807.9808.1708.17014,101,332
28 Apr 20227.9608.2707.9608.1608.16017,242,000
27 Apr 20227.9008.0307.8808.0108.01011,373,228
26 Apr 20228.2008.2107.8808.0308.03014,313,307
25 Apr 20228.5708.5708.0008.1108.11023,207,033
22 Apr 20228.5808.6408.4608.6208.6207,186,924
21 Apr 20228.6508.7608.5908.6508.65012,551,916
20 Apr 20228.5708.7108.5708.6108.61011,298,671
19 Apr 20228.7008.7308.5608.6308.63010,556,000
14 Apr 20228.6508.7908.6508.7208.7207,079,951
13 Apr 20228.5508.7408.5008.7308.7308,684,964
12 Apr 20228.7208.7408.5208.5208.52011,293,108
11 Apr 20228.6708.6708.5308.6508.65010,125,581
08 Apr 20228.7108.7208.5808.6708.6707,639,917
07 Apr 20228.7608.8208.5708.6208.62012,398,114
06 Apr 20228.9408.9608.7508.8008.80013,095,484
04 Apr 20228.8508.9908.8308.9208.92013,136,720
01 Apr 20228.6608.8508.6408.8308.83013,567,015
31 Mar 20228.5108.7908.5008.7108.71022,042,793
30 Mar 20228.5108.6708.4808.5108.51019,450,050
29 Mar 20228.5708.6508.4208.5508.5509,469,989
28 Mar 20228.7008.7008.4708.6108.61011,063,000
25 Mar 20228.4308.7308.4008.7008.70023,537,000
24 Mar 20228.3808.4808.3308.4408.44016,311,707
23 Mar 20228.5308.6108.3308.3908.39021,184,536
22 Mar 20228.6208.7508.5608.6408.64011,084,100
21 Mar 20228.7608.8008.4908.5908.59014,234,728
18 Mar 20228.5008.7908.5008.6908.69036,800,000
17 Mar 20228.1808.6208.0408.6008.60035,970,533
16 Mar 20228.3508.3508.0508.1108.11025,808,374
15 Mar 20228.8008.8007.9808.2008.20033,569,338
14 Mar 20228.5608.7508.4408.7008.70019,928,740
11 Mar 20228.6308.6808.4408.5708.57013,940,289
10 Mar 20228.5608.6808.4508.5508.55014,519,442
09 Mar 20228.8008.8208.4608.5508.55017,235,064
08 Mar 20229.0109.0108.5908.6208.62018,409,175
07 Mar 20228.6908.9808.5208.8908.89013,111,698
04 Mar 20228.9809.0608.8608.9608.96013,326,897
03 Mar 20228.9309.1808.7809.0809.08014,826,964
02 Mar 20228.9809.0508.7408.7908.79012,302,171
01 Mar 20229.1109.2008.8908.9708.9708,361,030
28 Feb 20228.8809.1508.7409.1109.11019,711,591
25 Feb 20229.0309.0608.7708.8608.86013,999,436
24 Feb 20229.1009.2609.0309.0909.09015,486,963
23 Feb 20229.0509.2508.9009.2009.2008,999,165
22 Feb 20228.9809.0808.9609.0809.0808,020,000
21 Feb 20229.0509.1508.9509.1209.1207,926,341
18 Feb 20228.9409.1208.8609.0509.05012,203,715
17 Feb 20228.9509.0308.8808.9608.9606,627,000
16 Feb 20228.8008.9608.7608.9108.9108,861,878
15 Feb 20228.8408.8908.6908.7708.7708,553,057
14 Feb 20228.8308.9708.7908.9008.9007,112,888
11 Feb 20228.9009.0608.9008.9708.97010,636,501
10 Feb 20228.7608.9408.6808.9008.90014,050,353
09 Feb 20228.8508.9008.6808.7608.76014,783,607
08 Feb 20228.8008.9508.7108.8008.8009,619,000
07 Feb 20228.7008.9008.7008.8008.8009,171,575
04 Feb 20228.7808.8308.6808.7308.73010,246,450
31 Jan 20228.7308.7308.7308.7308.730-
28 Jan 20228.8708.9708.6208.6508.65013,636,941
27 Jan 20228.5708.8208.5308.8108.81011,224,607
26 Jan 20228.8208.8808.7008.7508.7507,805,753
25 Jan 20228.7008.9008.6108.7808.78014,817,061
24 Jan 20228.7708.9008.6608.8508.8509,061,218
21 Jan 20228.6908.8008.6408.7908.79010,618,199
20 Jan 20228.8308.8708.6408.6908.69012,193,650
19 Jan 20228.6408.8008.6208.7708.77011,876,628
18 Jan 20228.5308.7008.4208.6508.6508,675,483
17 Jan 20228.4908.6408.4108.4908.4906,905,373
14 Jan 20228.6008.6408.5208.6408.64010,527,886
13 Jan 20228.2808.5608.2808.5308.53017,219,534
12 Jan 20228.2508.3508.1808.2808.28017,049,463
11 Jan 20228.1008.3408.1008.2408.24011,873,338
10 Jan 20228.2208.4108.2008.2708.2707,224,075
07 Jan 20228.1608.3708.1608.3008.30011,253,908
06 Jan 20228.1708.3208.0108.2408.24014,164,582
05 Jan 20228.0808.2508.0308.1508.15016,684,136
04 Jan 20227.7408.1007.7408.0308.03017,252,667
03 Jan 20227.7007.8507.7007.7707.7703,912,194
31 Dec 20217.6907.8407.6907.7007.7004,877,500
30 Dec 20217.9107.9407.6807.6807.68010,785,778
29 Dec 20218.0808.0807.8207.8807.8805,752,445
28 Dec 20217.8008.0407.8007.9607.96014,940,000
24 Dec 20217.7707.7707.7707.7707.770-
23 Dec 20217.5907.7507.5607.7007.7008,398,933
22 Dec 20217.5807.5807.4607.5407.5407,537,139
21 Dec 20217.7607.7607.5207.5407.54011,462,759
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...