0267.HK - CITIC Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201811.8612.0611.8211.8411.8410,774,844
Jan 18, 201811.6812.0611.6811.9411.9423,146,226
Jan 17, 201811.6211.7211.6011.6811.6816,750,732
Jan 16, 201811.4411.6611.4411.6411.646,924,508
Jan 15, 201811.6811.8211.4811.5411.546,443,673
Jan 12, 201811.7211.7811.6011.6211.627,999,052
Jan 11, 201811.6411.7411.4811.6811.686,846,005
Jan 10, 201811.3611.6411.3611.5811.5812,251,121
Jan 09, 201811.5211.6211.4211.5211.527,423,837
Jan 08, 201811.3211.6211.3211.5811.589,799,040
Jan 05, 201811.4211.4611.2811.4011.409,412,924
Jan 04, 201811.4011.4011.3411.3811.386,053,000
Jan 03, 201811.3011.3811.2811.3411.345,304,979
Jan 02, 201811.2811.4011.2811.3611.364,395,480
Dec 29, 201711.1811.3611.1811.2811.285,875,173
Dec 28, 201711.0811.3811.0811.3011.307,827,633
Dec 27, 201711.0811.1411.0211.1411.144,428,320
Dec 22, 201710.9411.0810.9411.0811.085,602,035
Dec 21, 201710.8611.0010.8210.9610.964,156,598
Dec 20, 201710.8210.9010.7810.9010.904,369,407
Dec 19, 201710.9410.9410.7610.8410.8411,902,911
Dec 18, 201710.8810.9210.8010.9010.903,886,500
Dec 15, 201711.0011.0010.7810.8410.8415,584,063
Dec 14, 201711.1611.1610.9410.9610.965,604,084
Dec 13, 201710.9611.0810.8811.0411.045,922,891
Dec 12, 201710.8810.9610.8610.9210.926,609,460
Dec 11, 201711.0411.0410.8810.9810.988,422,534
Dec 08, 201711.0211.0610.8611.0211.028,734,497
Dec 07, 201710.9211.0410.8410.9410.949,109,072
Dec 06, 201711.0411.1010.9211.0011.0012,590,504
Dec 05, 201711.0011.1210.9811.0411.045,302,586
Dec 04, 201710.9811.0810.9611.0011.005,706,218
Dec 01, 201711.0611.1010.9811.0411.044,953,877
Nov 30, 201711.0011.0810.9611.0611.0616,803,979
Nov 29, 201711.0811.1211.0011.0611.067,066,734
Nov 28, 201711.2611.3011.0611.1211.127,374,707
Nov 27, 201711.1811.2811.1411.2011.209,093,000
Nov 24, 201711.4611.4611.2811.3011.305,767,283
Nov 23, 201711.3211.5011.3011.3611.369,814,846
Nov 22, 201711.2211.4411.1411.3411.348,381,172
Nov 21, 201711.1211.2411.0411.2211.226,237,303
Nov 20, 201711.2011.2011.0411.1011.108,470,216
Nov 17, 201711.2611.3011.1011.1811.187,437,445
Nov 16, 201711.3611.3611.2011.2611.265,519,000
Nov 15, 201711.3411.3411.2011.2611.267,050,692
Nov 14, 201711.4211.4611.3211.3211.325,991,334
Nov 13, 201711.4211.5011.3411.4411.4410,995,493
Nov 10, 201711.5011.5011.3411.4411.4410,031,900
Nov 09, 201711.4211.5211.3811.4411.447,295,602
Nov 08, 201711.3811.5011.3211.3811.388,652,697
Nov 07, 201711.3411.4411.3211.4011.404,160,384
Nov 06, 201711.4411.4411.0211.3411.3410,662,581
Nov 03, 201711.3611.5811.3611.4611.466,299,591
Nov 02, 201711.4211.5011.3811.4011.405,252,000
Nov 01, 201711.4011.5211.4011.5011.505,217,652
Oct 31, 201711.3611.4411.3611.4211.425,333,214
Oct 30, 201711.4811.5011.3811.4011.405,613,952
Oct 27, 201711.4011.5011.4011.4411.445,482,008
Oct 26, 201711.4011.5011.3811.4611.464,614,281
Oct 25, 201711.4011.5211.4011.5011.505,420,654
Oct 24, 201711.4211.4811.3811.4211.425,949,492
Oct 23, 201711.5411.5411.4211.4811.484,733,440
Oct 20, 201711.3611.5611.3611.5411.545,871,040
Oct 19, 201711.6411.6811.3811.4011.407,042,910
Oct 18, 201711.6411.6811.5211.6411.646,025,010
Oct 17, 201711.6411.7211.6211.6811.682,710,713
Oct 16, 201711.6411.7611.6411.7011.705,677,747
Oct 13, 201711.5411.7411.5411.7011.707,213,155
Oct 12, 201711.6411.6611.5411.5611.566,566,341
Oct 11, 201711.6611.7611.5211.6211.6216,023,418
Oct 10, 201711.8011.8011.6011.7211.729,662,928
Oct 09, 201711.8211.8411.7211.7811.784,434,944
Oct 06, 201711.6011.8411.6011.8011.809,416,593
Oct 04, 201711.6211.7611.5611.6011.609,603,050
Oct 03, 201711.5411.6211.4411.6211.629,625,000
Sep 29, 201711.4411.5611.3611.5411.5410,611,685
Sep 28, 201711.4011.5411.3811.4811.488,668,432
Sep 27, 201711.4011.5611.3611.5411.546,353,109
Sep 26, 201711.4611.4611.3211.4011.404,615,908
Sep 25, 201711.5211.5211.3211.4011.406,509,428
Sep 22, 201711.6411.6811.4411.5611.568,683,397
Sep 21, 201711.7211.9011.6211.6811.687,877,924
Sep 20, 201711.7811.8411.6811.8211.828,448,445
Sep 19, 201712.0212.0211.7411.8211.824,895,851
Sep 18, 201711.7811.9211.7211.8811.887,389,655
Sep 15, 201711.5811.7211.5811.7211.7215,521,352
Sep 14, 201711.6811.7611.6411.6811.684,997,259
Sep 14, 20170.11 Dividend
Sep 13, 201711.8411.9211.7811.8611.755,988,588
Sep 12, 201711.8211.9211.8011.8411.736,995,657
Sep 11, 201711.8011.9811.8011.8811.776,198,953
Sep 08, 201711.8011.8611.7211.8011.697,466,802
Sep 07, 201711.7411.7411.6411.6611.557,862,531
Sep 06, 201711.8211.8211.4811.6611.559,454,988
Sep 05, 201711.8811.9011.7611.8011.693,889,235
Sep 04, 201711.9012.0011.8011.8211.714,018,846
Sep 01, 201711.9612.0211.9211.9811.876,098,225
Aug 31, 201711.9812.1011.9212.0211.9110,108,579
Aug 30, 201712.0812.1611.7811.9411.8315,004,268
Aug 29, 201711.9212.3211.8612.1011.9917,489,084
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...