Other OTC - Delayed Quote USD

CITIC Limited (CTPCY)

4.4900 0.0000 (0.00%)
At close: April 10 at 11:12 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 4.4900 4.4900 4.4900 4.4900 4.4900 -
Apr 25, 2024 4.4900 4.4900 4.4900 4.4900 4.4900 -
Apr 24, 2024 4.4900 4.4900 4.4900 4.4900 4.4900 -
Apr 23, 2024 4.4900 4.4900 4.4900 4.4900 4.4900 -
Apr 22, 2024 4.4900 4.4900 4.4900 4.4900 4.4900 -
Apr 19, 2024 4.4900 4.4900 4.4900 4.4900 4.4900 -
Apr 18, 2024 4.4900 4.4900 4.4900 4.4900 4.4900 -
Apr 17, 2024 4.4900 4.4900 4.4900 4.4900 4.4900 -
Apr 16, 2024 4.4900 4.4900 4.4900 4.4900 4.4900 -
Apr 15, 2024 4.4900 4.4900 4.4900 4.4900 4.4900 100
Apr 12, 2024 4.4900 4.4900 4.4900 4.4900 4.4900 -
Apr 11, 2024 4.4900 4.4900 4.4900 4.4900 4.4900 -
Apr 10, 2024 4.4900 4.4900 4.4900 4.4900 4.4900 1,000
Apr 9, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Apr 8, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Apr 5, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 100
Apr 4, 2024 4.9100 4.9100 4.9100 4.9100 4.9100 -
Apr 3, 2024 4.9100 4.9100 4.9100 4.9100 4.9100 -
Apr 2, 2024 4.9100 4.9100 4.9100 4.9100 4.9100 -
Apr 1, 2024 4.9100 4.9300 4.9100 4.9100 4.9100 2,400
Mar 28, 2024 4.7400 4.8900 4.7100 4.8100 4.8100 3,100
Mar 27, 2024 5.0400 5.0400 5.0400 5.0400 5.0400 200
Mar 26, 2024 5.2900 5.2900 5.2900 5.2900 5.2900 -
Mar 25, 2024 5.2900 5.2900 5.2900 5.2900 5.2900 -
Mar 22, 2024 5.2900 5.2900 5.2900 5.2900 5.2900 -
Mar 21, 2024 5.2900 5.2900 5.2900 5.2900 5.2900 -
Mar 20, 2024 5.2500 5.2900 5.2500 5.2900 5.2900 500
Mar 19, 2024 5.2100 5.2100 5.2100 5.2100 5.2100 300
Mar 18, 2024 5.3900 5.3900 5.3900 5.3900 5.3900 100
Mar 15, 2024 5.3900 5.3900 5.3900 5.3900 5.3900 -
Mar 14, 2024 5.4400 5.4400 5.3900 5.3900 5.3900 1,000
Mar 13, 2024 5.4900 5.5100 5.4900 5.5100 5.5100 200
Mar 12, 2024 5.2300 5.2300 5.2300 5.2300 5.2300 -
Mar 11, 2024 5.2300 5.2300 5.2300 5.2300 5.2300 -
Mar 8, 2024 5.2300 5.2300 5.2300 5.2300 5.2300 -
Mar 7, 2024 5.2300 5.2300 5.2300 5.2300 5.2300 1,500
Mar 6, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Mar 5, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 13,600
Mar 4, 2024 5.2400 5.2400 5.2400 5.2400 5.2400 100
Mar 1, 2024 5.2400 5.2400 5.2400 5.2400 5.2400 -
Feb 29, 2024 5.2400 5.2400 5.2400 5.2400 5.2400 -
Feb 28, 2024 5.2400 5.2400 5.2400 5.2400 5.2400 -
Feb 27, 2024 5.2400 5.2400 5.2400 5.2400 5.2400 -
Feb 26, 2024 5.2400 5.2400 5.2400 5.2400 5.2400 -
Feb 23, 2024 5.2400 5.2400 5.2400 5.2400 5.2400 500
Feb 22, 2024 5.0800 5.0800 5.0800 5.0800 5.0800 -
Feb 21, 2024 5.0800 5.0800 5.0800 5.0800 5.0800 1,000
Feb 20, 2024 4.8300 4.8300 4.8300 4.8300 4.8300 -
Feb 16, 2024 4.8300 4.8300 4.8300 4.8300 4.8300 -
Feb 15, 2024 4.8300 4.8300 4.8300 4.8300 4.8300 -
Feb 14, 2024 4.8300 4.8300 4.8300 4.8300 4.8300 -
Feb 13, 2024 4.9500 4.9700 4.8300 4.8300 4.8300 3,700
Feb 12, 2024 4.9100 5.0200 4.8800 5.0200 5.0200 3,400
Feb 9, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 100
Feb 8, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 -
Feb 7, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 500
Feb 6, 2024 4.8700 4.8700 4.8700 4.8700 4.8700 -
Feb 5, 2024 4.8700 4.8700 4.8700 4.8700 4.8700 -
Feb 2, 2024 4.8700 4.8700 4.8700 4.8700 4.8700 -
Feb 1, 2024 4.8700 4.8700 4.8700 4.8700 4.8700 -
Jan 31, 2024 4.8700 4.8700 4.8700 4.8700 4.8700 -
Jan 30, 2024 4.8700 4.8700 4.8700 4.8700 4.8700 -
Jan 29, 2024 4.8700 4.8700 4.8700 4.8700 4.8700 100
Jan 26, 2024 4.7900 4.7900 4.7900 4.7900 4.7900 300
Jan 25, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 24, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 23, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 22, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 19, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 18, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 17, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 16, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 12, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 11, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 10, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 9, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 8, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 5, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 4, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 3, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Jan 2, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Dec 29, 2023 4.8500 4.8500 4.8500 4.8500 4.8500 -
Dec 28, 2023 4.8500 4.8500 4.8500 4.8500 4.8500 -
Dec 27, 2023 4.8500 4.8500 4.8500 4.8500 4.8500 -
Dec 26, 2023 4.9100 4.9100 4.8500 4.8500 4.8500 4,100
Dec 22, 2023 4.6400 4.8000 4.6100 4.8000 4.8000 6,400
Dec 21, 2023 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 20, 2023 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 19, 2023 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 18, 2023 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 15, 2023 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 14, 2023 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 13, 2023 4.6200 4.6200 4.6200 4.6200 4.6200 700
Dec 12, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 -
Dec 11, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 -
Dec 8, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 -
Dec 7, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 -
Dec 6, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 -
Dec 5, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 -
Dec 4, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 -
Dec 1, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 -
Nov 30, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 -
Nov 29, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 600
Nov 28, 2023 4.6800 4.6800 4.6800 4.6800 4.6800 -
Nov 27, 2023 4.6800 4.6800 4.6800 4.6800 4.6800 -
Nov 24, 2023 4.6800 4.6800 4.6800 4.6800 4.6800 -
Nov 22, 2023 4.6800 4.6800 4.6800 4.6800 4.6800 100
Nov 21, 2023 4.7500 4.7500 4.6800 4.6800 4.6800 1,200
Nov 20, 2023 4.7700 4.7800 4.7500 4.7500 4.7500 1,200
Nov 17, 2023 4.7200 4.7200 4.7200 4.7200 4.7200 -
Nov 16, 2023 4.7200 4.7200 4.7200 4.7200 4.7200 -
Nov 15, 2023 4.5200 4.7200 4.5200 4.7200 4.7200 1,100
Nov 14, 2023 4.5000 4.5000 4.4000 4.5000 4.5000 900
Nov 13, 2023 4.3200 4.3200 4.3200 4.3200 4.3200 200
Nov 10, 2023 4.3200 4.3200 4.3200 4.3200 4.3200 -
Nov 9, 2023 4.3200 4.3200 4.3200 4.3200 4.3200 -
Nov 8, 2023 4.3200 4.3200 4.3200 4.3200 4.3200 -
Nov 7, 2023 4.3200 4.3200 4.3200 4.3200 4.3200 -
Nov 6, 2023 4.3200 4.3200 4.3200 4.3200 4.3200 -
Nov 3, 2023 4.3200 4.3200 4.3200 4.3200 4.3200 -
Nov 2, 2023 4.3200 4.3200 4.3200 4.3200 4.3200 100
Nov 1, 2023 4.3200 4.3200 4.3200 4.3200 4.3200 -
Oct 31, 2023 4.3200 4.3200 4.3200 4.3200 4.3200 -
Oct 30, 2023 4.3200 4.3200 4.3200 4.3200 4.3200 -
Oct 27, 2023 4.3200 4.3200 4.3200 4.3200 4.3200 -
Oct 26, 2023 4.3200 4.3200 4.3200 4.3200 4.3200 -
Oct 25, 2023 4.3200 4.3200 4.3200 4.3200 4.3200 6,600
Oct 24, 2023 4.3700 4.3700 4.2100 4.3500 4.3500 7,300
Oct 23, 2023 4.2800 4.2800 4.2800 4.2800 4.2800 5,200
Oct 20, 2023 4.4000 4.4000 4.0800 4.2100 4.2100 6,000
Oct 19, 2023 4.3900 4.3900 4.3900 4.3900 4.3900 -
Oct 18, 2023 4.3900 4.3900 4.3900 4.3900 4.3900 -
Oct 17, 2023 4.3900 4.3900 4.3900 4.3900 4.3900 -
Oct 16, 2023 4.3900 4.3900 4.3900 4.3900 4.3900 -
Oct 13, 2023 4.3900 4.3900 4.3900 4.3900 4.3900 -
Oct 12, 2023 4.3900 4.3900 4.3900 4.3900 4.3900 500
Oct 11, 2023 4.3900 4.3900 4.3900 4.3900 4.3900 -
Oct 10, 2023 4.3900 4.3900 4.3900 4.3900 4.3900 -
Oct 9, 2023 4.3900 4.3900 4.3900 4.3900 4.3900 -
Oct 6, 2023 4.3900 4.3900 4.3900 4.3900 4.3900 600
Oct 5, 2023 4.2300 4.2300 4.2300 4.2300 4.2300 -
Oct 4, 2023 4.4000 4.4000 4.1500 4.2300 4.2300 1,200
Oct 3, 2023 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 2, 2023 4.6200 4.6200 4.6200 4.6200 4.6200 5,000
Sep 29, 2023 4.5100 4.5100 4.5100 4.5100 4.5100 5,100
Sep 28, 2023 4.5700 4.5700 4.5700 4.5700 4.5700 -
Sep 27, 2023 4.5700 4.5700 4.5700 4.5700 4.5700 -
Sep 26, 2023 4.3500 4.5700 4.3500 4.5700 4.5700 500
Sep 25, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 100
Sep 22, 2023 4.7200 4.7200 4.7200 4.7200 4.7200 100
Sep 21, 2023 0.1240 Dividend
Sep 21, 2023 4.7200 4.7200 4.7200 4.7200 4.7200 100
Sep 20, 2023 4.8900 4.8900 4.8900 4.8900 4.7660 300
Sep 19, 2023 4.6500 4.6500 4.6500 4.6500 4.5321 600
Sep 18, 2023 4.6300 4.6300 4.6300 4.6300 4.5126 -
Sep 15, 2023 4.6300 4.6300 4.6300 4.6300 4.5126 -
Sep 14, 2023 4.6300 4.6300 4.6300 4.6300 4.5126 100
Sep 13, 2023 4.6300 4.6300 4.6300 4.6300 4.5126 -
Sep 12, 2023 4.6300 4.6300 4.6300 4.6300 4.5126 -
Sep 11, 2023 4.6300 4.6300 4.6300 4.6300 4.5126 -
Sep 8, 2023 4.6300 4.6300 4.6300 4.6300 4.5126 -
Sep 7, 2023 4.6300 4.6300 4.6300 4.6300 4.5126 300
Sep 6, 2023 4.6600 4.6600 4.6600 4.6600 4.5418 -
Sep 5, 2023 4.6600 4.6600 4.6600 4.6600 4.5418 -
Sep 1, 2023 4.6600 4.6600 4.6600 4.6600 4.5418 -
Aug 31, 2023 4.6600 4.6600 4.6600 4.6600 4.5418 -
Aug 30, 2023 4.6600 4.6600 4.6600 4.6600 4.5418 -
Aug 29, 2023 4.6600 4.6600 4.6600 4.6600 4.5418 -
Aug 28, 2023 4.6600 4.6600 4.6600 4.6600 4.5418 -
Aug 25, 2023 4.6600 4.6600 4.6600 4.6600 4.5418 -
Aug 24, 2023 4.6600 4.6600 4.6600 4.6600 4.5418 -
Aug 23, 2023 4.6600 4.6600 4.6600 4.6600 4.5418 -
Aug 22, 2023 4.6600 4.6600 4.6600 4.6600 4.5418 -
Aug 21, 2023 4.6600 4.6600 4.6600 4.6600 4.5418 -
Aug 18, 2023 4.6600 4.6600 4.6600 4.6600 4.5418 300
Aug 17, 2023 5.0000 5.0000 5.0000 5.0000 4.8732 -
Aug 16, 2023 5.0100 5.0100 5.0000 5.0000 4.8732 400
Aug 15, 2023 5.0100 5.0100 5.0100 5.0100 4.8830 100
Aug 14, 2023 5.1500 5.1500 5.1500 5.1500 5.0194 -
Aug 11, 2023 5.1500 5.1500 5.1500 5.1500 5.0194 100
Aug 10, 2023 5.2100 5.2100 5.2100 5.2100 5.0779 -
Aug 9, 2023 5.2100 5.2100 5.2100 5.2100 5.0779 -
Aug 8, 2023 5.2100 5.2100 5.2100 5.2100 5.0779 200
Aug 7, 2023 5.5400 5.5400 5.5400 5.5400 5.3995 100
Aug 4, 2023 5.5400 5.5400 5.5400 5.5400 5.3995 -
Aug 3, 2023 5.5400 5.5400 5.5400 5.5400 5.3995 100
Aug 2, 2023 5.4500 5.4500 5.4500 5.4500 5.3118 200
Aug 1, 2023 5.6400 5.6400 5.6400 5.6400 5.4970 -
Jul 31, 2023 5.6000 5.6400 5.6000 5.6400 5.4970 1,700
Jul 28, 2023 5.4600 5.4600 5.4600 5.4600 5.3215 700
Jul 27, 2023 5.6400 5.6400 5.6400 5.6400 5.4970 -
Jul 26, 2023 5.6400 5.6400 5.6400 5.6400 5.4970 -
Jul 25, 2023 5.6400 5.6400 5.6400 5.6400 5.4970 -
Jul 24, 2023 5.6400 5.6400 5.6400 5.6400 5.4970 -
Jul 21, 2023 5.6400 5.6400 5.6400 5.6400 5.4970 100
Jul 20, 2023 5.6400 5.6400 5.6400 5.6400 5.4970 -
Jul 19, 2023 5.6400 5.6400 5.6400 5.6400 5.4970 100
Jul 18, 2023 5.6400 5.6400 5.6400 5.6400 5.4970 100
Jul 17, 2023 5.6400 5.6400 5.6400 5.6400 5.4970 -
Jul 14, 2023 5.6400 5.6400 5.6400 5.6400 5.4970 9,100
Jul 13, 2023 5.6300 5.6300 5.6300 5.6300 5.4872 -
Jul 12, 2023 5.3700 5.6300 5.3700 5.6300 5.4872 500
Jul 11, 2023 5.4100 5.4100 5.4100 5.4100 5.2728 100
Jul 10, 2023 5.4200 5.4200 5.4100 5.4100 5.2728 200
Jul 7, 2023 5.4400 5.4400 5.4400 5.4400 5.3021 200
Jul 6, 2023 5.8000 5.8000 5.8000 5.8000 5.6529 -
Jul 5, 2023 5.8100 5.8100 5.8000 5.8000 5.6529 200
Jul 3, 2023 5.8300 5.8300 5.8300 5.8300 5.6822 -
Jun 30, 2023 5.8300 5.8300 5.8300 5.8300 5.6822 -
Jun 29, 2023 5.8300 5.8300 5.8300 5.8300 5.6822 -
Jun 28, 2023 5.8300 5.8300 5.8300 5.8300 5.6822 -
Jun 27, 2023 5.8300 5.8300 5.8300 5.8300 5.6822 100
Jun 26, 2023 6.0200 6.0200 6.0200 6.0200 5.8673 -
Jun 23, 2023 0.2870 Dividend
Jun 23, 2023 6.1100 6.1100 6.0200 6.0200 5.8673 300
Jun 22, 2023 6.2400 6.3000 6.2400 6.3000 5.8605 4,100
Jun 21, 2023 6.0000 6.0000 6.0000 6.0000 5.5815 -
Jun 20, 2023 6.0000 6.0000 6.0000 6.0000 5.5815 -
Jun 16, 2023 6.0000 6.0000 6.0000 6.0000 5.5815 -
Jun 15, 2023 6.0000 6.0000 6.0000 6.0000 5.5815 -
Jun 14, 2023 6.0000 6.0000 6.0000 6.0000 5.5815 -
Jun 13, 2023 6.0000 6.0000 6.0000 6.0000 5.5815 -
Jun 12, 2023 6.0000 6.0000 6.0000 6.0000 5.5815 -
Jun 9, 2023 6.0000 6.0000 6.0000 6.0000 5.5815 -
Jun 8, 2023 6.0000 6.0000 6.0000 6.0000 5.5815 100
Jun 7, 2023 6.0000 6.0000 6.0000 6.0000 5.5815 200
Jun 6, 2023 5.9600 5.9600 5.9600 5.9600 5.5442 200
Jun 5, 2023 5.9800 5.9800 5.9800 5.9800 5.5628 -
Jun 2, 2023 5.9800 5.9800 5.9800 5.9800 5.5628 300
Jun 1, 2023 5.8300 5.8300 5.8300 5.8300 5.4233 -
May 31, 2023 5.8300 5.8300 5.8300 5.8300 5.4233 -
May 30, 2023 5.8500 5.8500 5.8300 5.8300 5.4233 600
May 26, 2023 5.9600 5.9600 5.9600 5.9600 5.5442 -
May 25, 2023 5.9800 5.9800 5.9600 5.9600 5.5442 700
May 24, 2023 6.2900 6.2900 6.2900 6.2900 5.8512 100
May 23, 2023 6.6700 6.6700 6.6700 6.6700 6.2047 600
May 22, 2023 6.4800 6.4800 6.4800 6.4800 6.0280 500
May 19, 2023 6.5500 6.5500 6.5500 6.5500 6.0931 -
May 18, 2023 6.5500 6.5600 6.4200 6.5500 6.0931 3,400
May 17, 2023 6.3000 6.3200 6.3000 6.3200 5.8791 3,100
May 16, 2023 6.4800 6.4800 6.4800 6.4800 6.0280 -
May 15, 2023 6.4800 6.4800 6.4800 6.4800 6.0280 -
May 12, 2023 6.4800 6.4800 6.4800 6.4800 6.0280 -
May 11, 2023 6.4800 6.4800 6.4800 6.4800 6.0280 -
May 10, 2023 6.4800 6.4800 6.4800 6.4800 6.0280 -
May 9, 2023 6.4800 6.4800 6.4800 6.4800 6.0280 -
May 8, 2023 6.4800 6.4800 6.4800 6.4800 6.0280 -
May 5, 2023 6.4800 6.4800 6.4800 6.4800 6.0280 -
May 4, 2023 6.4800 6.4800 6.4800 6.4800 6.0280 -
May 3, 2023 6.4800 6.4800 6.4800 6.4800 6.0280 -
May 2, 2023 6.4800 6.4800 6.4800 6.4800 6.0280 -
May 1, 2023 6.3500 6.5000 6.3400 6.4800 6.0280 1,200
Apr 28, 2023 6.2100 6.3000 6.2100 6.3000 5.8605 2,500
Apr 27, 2023 6.0000 6.0000 6.0000 6.0000 5.5815 -

Related Tickers

BDVSY The Bidvest Group Limited
25.37
+3.88%
 
FOSUF Fosun International Limited
0.5350
0.00%
 
JARLF Jardine Matheson Holdings Limited
38.02
0.00%
 
DMCHY DMCI Holdings, Inc.
1.9000
-0.78%
 
KHOLY Koç Holding A.S.
34.95
+4.95%
 
BEVFF Diversified Royalty Corp.
2.0400
+0.10%
 
HHS Harte Hanks, Inc.
7.15
+2.44%
 
CKHUY CK Hutchison Holdings Limited
4.8000
+0.42%
 
JMHLY Jardine Matheson Holdings Limited
37.96
+0.34%
 
RCMT RCM Technologies, Inc.
18.97
+0.32%