UK Markets closed

CITIC Limited (CTPCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.0000+0.0700 (+1.42%)
At close: 01:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20225.12005.12005.00005.00005.00008,200
30 Jun 20224.97005.00004.93004.93004.93006,300
29 Jun 20225.13005.13005.13005.13005.1300-
28 Jun 20225.13005.13005.13005.13005.1300-
27 Jun 20225.13005.13005.13005.13005.13001,600
24 Jun 20224.87004.88004.87004.88004.8800700
23 Jun 20225.00005.00005.00005.00005.00002,700
22 Jun 20224.97004.97004.97004.97004.9700600
21 Jun 20224.98004.98004.98004.98004.9800-
17 Jun 20224.98004.98004.98004.98004.9800-
16 Jun 20224.89004.98004.89004.98004.9800900
15 Jun 20225.39005.43005.39005.43005.4300300
14 Jun 20225.42005.46005.38005.41005.41003,400
13 Jun 20225.40005.45005.40005.40005.40005,500
10 Jun 20225.46005.56005.46005.53005.53004,900
09 Jun 20225.57005.57005.57005.57005.5700400
08 Jun 20225.64005.64005.56005.56005.560036,900
07 Jun 20225.56005.56005.56005.56005.5600800
06 Jun 20225.50005.50005.50005.50005.5000-
03 Jun 20225.54005.55005.50005.50005.50004,800
02 Jun 20225.61005.67005.48005.48005.48004,800
01 Jun 20225.66005.77005.66005.66005.66003,800
31 May 20225.45005.45005.45005.45005.4500-
27 May 20225.45005.45005.45005.45005.4500-
26 May 20225.45005.45005.45005.45005.4500-
25 May 20225.45005.45005.45005.45005.45002,000
24 May 20225.44005.44005.44005.44005.4400100
23 May 20225.14005.14005.14005.14005.1400-
20 May 20225.14005.14005.14005.14005.1400-
19 May 20225.14005.14005.14005.14005.1400-
18 May 20225.14005.14005.14005.14005.1400-
17 May 20225.14005.14005.14005.14005.1400-
16 May 20225.14005.14005.14005.14005.1400-
13 May 20225.14005.14005.14005.14005.1400-
12 May 20225.14005.14005.14005.14005.1400-
11 May 20225.14005.14005.14005.14005.1400-
10 May 20225.14005.14005.14005.14005.1400-
09 May 20225.14005.14005.14005.14005.1400-
06 May 20225.14005.14005.14005.14005.1400100
05 May 20225.26005.26005.26005.26005.2600-
04 May 20225.26005.26005.26005.26005.2600200
03 May 20225.18005.18005.18005.18005.1800-
02 May 20225.20005.20005.18005.18005.18003,000
29 Apr 20225.14005.14005.03005.03005.03006,900
28 Apr 20225.12005.12005.12005.12005.1200-
27 Apr 20225.12005.12005.12005.12005.12001,500
26 Apr 20225.21005.21005.21005.21005.2100-
25 Apr 20225.21005.21005.21005.21005.2100400
22 Apr 20225.37005.37005.37005.37005.3700-
21 Apr 20225.37005.37005.37005.37005.3700-
20 Apr 20225.58005.58005.37005.37005.3700200
19 Apr 20225.53005.53005.53005.53005.5300-
18 Apr 20225.53005.53005.53005.53005.5300100
14 Apr 20225.60005.60005.60005.60005.6000-
13 Apr 20225.60005.60005.60005.60005.6000-
12 Apr 20225.60005.60005.60005.60005.600030,000
11 Apr 20225.60005.60005.60005.60005.6000-
08 Apr 20225.60005.60005.60005.60005.6000-
07 Apr 20225.60005.60005.60005.60005.6000-
06 Apr 20225.60005.60005.60005.60005.6000100
05 Apr 20225.71005.71005.70005.70005.70004,000
04 Apr 20225.63005.80005.63005.80005.800021,600
01 Apr 20225.53005.53005.53005.53005.5300400
31 Mar 20225.30005.30005.30005.30005.3000-
30 Mar 20225.51005.51005.30005.30005.3000300
29 Mar 20225.64005.64005.64005.64005.6400-
28 Mar 20225.64005.64005.64005.64005.64001,500
25 Mar 20225.42005.42005.42005.42005.4200-
24 Mar 20225.42005.42005.42005.42005.4200400
23 Mar 20225.72005.72005.72005.72005.7200100
22 Mar 20225.72005.72005.72005.72005.72003,900
21 Mar 20225.59005.59005.59005.59005.5900-
18 Mar 20225.59005.59005.59005.59005.59001,400
17 Mar 20225.41005.41005.41005.41005.4100-
16 Mar 20225.41005.41005.41005.41005.4100400
15 Mar 20225.34005.34005.19005.19005.19002,600
14 Mar 20225.43005.43005.43005.43005.4300400
11 Mar 20225.54005.54005.54005.54005.5400-
10 Mar 20225.54005.54005.54005.54005.5400-
09 Mar 20225.31005.75005.31005.54005.540010,300
08 Mar 20225.58005.58005.58005.58005.5800200
07 Mar 20225.70005.70005.70005.70005.7000-
04 Mar 20225.70005.70005.70005.70005.7000-
03 Mar 20225.70005.70005.70005.70005.7000-
02 Mar 20225.69005.80005.64005.70005.70004,800
01 Mar 20225.74005.74005.74005.74005.7400300
28 Feb 20225.74005.74005.74005.74005.7400-
25 Feb 20225.74005.74005.74005.74005.7400-
24 Feb 20225.74005.74005.74005.74005.7400-
23 Feb 20225.74005.74005.74005.74005.7400-
22 Feb 20225.74005.74005.74005.74005.7400200
18 Feb 20225.81005.81005.81005.81005.8100700
17 Feb 20225.72005.72005.72005.72005.7200-
16 Feb 20225.72005.72005.72005.72005.7200100
15 Feb 20225.72005.72005.72005.72005.7200-
14 Feb 20225.72005.72005.72005.72005.7200200
11 Feb 20225.68005.68005.68005.68005.6800-
10 Feb 20225.68005.68005.68005.68005.680014,000
09 Feb 20225.68005.68005.68005.68005.6800-
08 Feb 20225.68005.68005.68005.68005.6800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...