CITIC Limited (CTPCY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 5.1200 | 5.1200 | 5.0000 | 5.0000 | 5.0000 | 8,200 |
| 30 Jun 2022 | 4.9700 | 5.0000 | 4.9300 | 4.9300 | 4.9300 | 6,300 |
| 29 Jun 2022 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| 28 Jun 2022 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| 27 Jun 2022 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 1,600 |
| 24 Jun 2022 | 4.8700 | 4.8800 | 4.8700 | 4.8800 | 4.8800 | 700 |
| 23 Jun 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2,700 |
| 22 Jun 2022 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 600 |
| 21 Jun 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 17 Jun 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 16 Jun 2022 | 4.8900 | 4.9800 | 4.8900 | 4.9800 | 4.9800 | 900 |
| 15 Jun 2022 | 5.3900 | 5.4300 | 5.3900 | 5.4300 | 5.4300 | 300 |
| 14 Jun 2022 | 5.4200 | 5.4600 | 5.3800 | 5.4100 | 5.4100 | 3,400 |
| 13 Jun 2022 | 5.4000 | 5.4500 | 5.4000 | 5.4000 | 5.4000 | 5,500 |
| 10 Jun 2022 | 5.4600 | 5.5600 | 5.4600 | 5.5300 | 5.5300 | 4,900 |
| 09 Jun 2022 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 400 |
| 08 Jun 2022 | 5.6400 | 5.6400 | 5.5600 | 5.5600 | 5.5600 | 36,900 |
| 07 Jun 2022 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 800 |
| 06 Jun 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 03 Jun 2022 | 5.5400 | 5.5500 | 5.5000 | 5.5000 | 5.5000 | 4,800 |
| 02 Jun 2022 | 5.6100 | 5.6700 | 5.4800 | 5.4800 | 5.4800 | 4,800 |
| 01 Jun 2022 | 5.6600 | 5.7700 | 5.6600 | 5.6600 | 5.6600 | 3,800 |
| 31 May 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 27 May 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 26 May 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 25 May 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 2,000 |
| 24 May 2022 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 100 |
| 23 May 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 20 May 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 19 May 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 18 May 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 17 May 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 16 May 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 13 May 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 12 May 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 11 May 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 10 May 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 09 May 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 06 May 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 100 |
| 05 May 2022 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| 04 May 2022 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 200 |
| 03 May 2022 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 02 May 2022 | 5.2000 | 5.2000 | 5.1800 | 5.1800 | 5.1800 | 3,000 |
| 29 Apr 2022 | 5.1400 | 5.1400 | 5.0300 | 5.0300 | 5.0300 | 6,900 |
| 28 Apr 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| 27 Apr 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 1,500 |
| 26 Apr 2022 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | - |
| 25 Apr 2022 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 400 |
| 22 Apr 2022 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | - |
| 21 Apr 2022 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | - |
| 20 Apr 2022 | 5.5800 | 5.5800 | 5.3700 | 5.3700 | 5.3700 | 200 |
| 19 Apr 2022 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| 18 Apr 2022 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 100 |
| 14 Apr 2022 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 13 Apr 2022 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 12 Apr 2022 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 30,000 |
| 11 Apr 2022 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 08 Apr 2022 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 07 Apr 2022 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 06 Apr 2022 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 100 |
| 05 Apr 2022 | 5.7100 | 5.7100 | 5.7000 | 5.7000 | 5.7000 | 4,000 |
| 04 Apr 2022 | 5.6300 | 5.8000 | 5.6300 | 5.8000 | 5.8000 | 21,600 |
| 01 Apr 2022 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 400 |
| 31 Mar 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 30 Mar 2022 | 5.5100 | 5.5100 | 5.3000 | 5.3000 | 5.3000 | 300 |
| 29 Mar 2022 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| 28 Mar 2022 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 1,500 |
| 25 Mar 2022 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| 24 Mar 2022 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 400 |
| 23 Mar 2022 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 100 |
| 22 Mar 2022 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 3,900 |
| 21 Mar 2022 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | - |
| 18 Mar 2022 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 1,400 |
| 17 Mar 2022 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | - |
| 16 Mar 2022 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 400 |
| 15 Mar 2022 | 5.3400 | 5.3400 | 5.1900 | 5.1900 | 5.1900 | 2,600 |
| 14 Mar 2022 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 400 |
| 11 Mar 2022 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| 10 Mar 2022 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| 09 Mar 2022 | 5.3100 | 5.7500 | 5.3100 | 5.5400 | 5.5400 | 10,300 |
| 08 Mar 2022 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 200 |
| 07 Mar 2022 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 04 Mar 2022 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 03 Mar 2022 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 02 Mar 2022 | 5.6900 | 5.8000 | 5.6400 | 5.7000 | 5.7000 | 4,800 |
| 01 Mar 2022 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 300 |
| 28 Feb 2022 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| 25 Feb 2022 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| 24 Feb 2022 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| 23 Feb 2022 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| 22 Feb 2022 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 200 |
| 18 Feb 2022 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 700 |
| 17 Feb 2022 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 16 Feb 2022 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 100 |
| 15 Feb 2022 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 14 Feb 2022 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 200 |
| 11 Feb 2022 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | - |
| 10 Feb 2022 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 14,000 |
| 09 Feb 2022 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | - |
| 08 Feb 2022 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
