HKSE - Delayed Quote HKD

CITIC (0267.HK)

Compare
8.530
+0.040
+(0.47%)
At close: January 17 at 4:08:13 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20258.4808.5808.4308.5308.53012,577,478
Jan 16, 20258.4308.5608.4008.4908.49013,485,000
Jan 15, 20258.4108.4308.3208.3708.37013,177,760
Jan 14, 20258.3208.4808.2608.4108.41013,205,893
Jan 13, 20258.2808.3508.0608.3208.32017,954,645
Jan 10, 20258.4108.4108.2708.3008.30017,975,438
Jan 9, 20258.4708.5308.3608.3708.37013,003,386
Jan 8, 20258.4908.5008.2308.4408.44024,314,333
Jan 7, 20258.5508.6108.3808.4908.49016,890,932
Jan 6, 20258.6808.7308.5008.5508.55013,939,641
Jan 3, 20258.7108.7808.5808.6408.64017,328,656
Jan 2, 20259.0109.1208.7008.7108.71022,532,100
Dec 31, 20249.2009.2009.2009.2009.200-
Dec 30, 20249.1509.2209.0409.1509.15016,182,600
Dec 27, 20249.0109.2209.0109.1509.15016,420,160
Dec 24, 20249.1109.1109.1109.1109.110-
Dec 23, 20248.7909.0108.7908.9308.93020,207,462
Dec 20, 20248.7608.8108.7008.7908.79043,124,909
Dec 19, 20248.8008.8108.6808.7608.76012,506,000
Dec 18, 20248.7308.8808.7308.8108.81014,970,000
Dec 17, 20248.8008.8708.6708.7308.73018,180,597
Dec 16, 20248.8908.9708.7708.8308.83014,011,000
Dec 13, 20249.0209.0308.8108.8908.89021,436,420
Dec 12, 20249.0009.2008.9309.0909.09017,488,054
Dec 11, 20249.1109.2408.9208.9608.96017,854,654
Dec 10, 20249.5109.5109.0509.0909.09028,432,065
Dec 9, 20249.0109.2608.7909.2209.22024,231,562
Dec 6, 20248.9409.0708.8708.9608.96022,777,037
Dec 5, 20248.8108.9108.7808.8808.8807,442,893
Dec 4, 20248.8909.0208.8508.9708.97011,707,899
Dec 3, 20248.7108.9508.7108.9308.9309,428,777
Dec 2, 20248.6308.8808.6308.7708.7707,325,000
Nov 29, 20248.6508.7908.5908.6308.63012,334,979
Nov 28, 20248.8508.8508.5708.6008.60014,245,549
Nov 27, 20248.7008.9008.5208.8708.87011,476,134
Nov 26, 20248.6608.7308.6008.6308.63012,399,515
Nov 25, 20248.8008.8208.6008.6608.66021,545,700
Nov 22, 20249.1209.1308.6708.6808.68013,674,943
Nov 21, 20248.9409.1108.9309.0109.01012,549,819
Nov 20, 20248.9909.0808.9409.0409.04010,574,268
Nov 19, 20248.8009.0108.7508.9908.99016,986,974
Nov 18, 20248.7509.0008.7508.8508.85015,334,330
Nov 15, 20248.7108.8808.6808.7308.73011,519,212
Nov 14, 20248.8608.9808.6608.7008.70019,606,913
Nov 13, 20249.0509.1108.8608.9808.98014,369,725
Nov 12, 20249.2209.3408.9709.0309.03022,108,557
Nov 11, 20249.0209.2509.0209.2209.22012,936,449
Nov 8, 20249.8209.9409.3609.3609.36017,051,000
Nov 7, 20249.0009.6309.0009.5909.59024,133,349
Nov 6, 20249.3909.3909.0109.0709.07028,143,995
Nov 5, 20249.0509.3909.0509.3909.39013,539,466
Nov 4, 20249.1509.1709.0309.1309.1309,314,817
Nov 1, 20249.1909.2709.1209.1509.1508,940,422
Oct 31, 20249.1209.2709.0509.1309.13011,928,745
Oct 30, 20249.2009.3809.0309.1209.12015,987,932
Oct 29, 20249.3309.4509.2209.2809.2806,895,600
Oct 28, 20249.2309.3909.1709.3309.3307,739,015
Oct 25, 20249.2809.4709.2409.2709.27011,808,060
Oct 24, 20249.2009.3309.1509.2509.25012,535,000
Oct 23, 20249.2309.4909.2209.3509.35013,605,856
Oct 22, 20249.2309.4209.2309.2609.26012,335,000
Oct 21, 20249.5509.5709.2609.2709.27017,213,343
Oct 18, 20249.0909.5709.0909.5009.50027,054,461
Oct 17, 20249.1509.5509.0809.0909.09030,439,636
Oct 16, 20248.9709.2708.9509.1209.12042,537,633
Oct 15, 20249.2609.3608.9309.0309.03028,190,778
Oct 14, 20249.3609.4408.9809.2809.28033,966,050
Oct 10, 20249.2609.6309.1809.4109.41065,316,665
Oct 9, 20249.9609.9608.8609.0709.07082,553,727
Oct 8, 202411.52011.8009.8509.8809.880126,007,110
Oct 7, 202410.14011.08010.14011.04011.04077,533,255
Oct 4, 20249.5109.8309.3509.7809.78032,999,289
Oct 3, 20249.8109.8509.2809.5209.52032,222,866
Oct 2, 20249.2009.8209.2009.7009.70048,954,234
Sep 30, 20249.1509.3609.0509.1809.18064,385,397
Sep 27, 20248.8509.0808.7208.9608.96049,798,856
Sep 26, 20248.5908.7608.4108.7508.75041,641,285
Sep 25, 20248.4908.5708.3908.4808.48035,390,069
Sep 24, 20247.9308.2207.7208.1908.19047,621,880
Sep 23, 2024 0.208 Dividend
Sep 23, 20247.6807.7807.6207.6907.69022,689,697
Sep 20, 20247.7607.8607.6807.8107.60231,849,945
Sep 19, 20247.5807.7407.5507.7007.49521,342,965
Sep 17, 20247.4507.6107.4307.5807.37813,960,733
Sep 16, 20247.3807.4007.2607.3707.1745,180,048
Sep 13, 20247.3007.4607.2707.3807.18413,331,026
Sep 12, 20247.1807.3107.1507.2607.06712,717,076
Sep 11, 20247.3507.3507.1307.2007.00816,326,821
Sep 10, 20247.4007.4407.3007.3507.15412,480,559
Sep 9, 20247.3607.4107.2907.3407.14512,033,924
Sep 5, 20247.5207.5407.3707.4407.2429,961,641
Sep 4, 20247.4507.5207.3207.4907.29113,919,155
Sep 3, 20247.5207.5407.4307.5207.32010,856,206
Sep 2, 20247.7307.7507.4607.5207.32018,280,818
Aug 30, 20247.7707.9507.7607.7907.58328,752,490
Aug 29, 20247.7507.8007.6507.8007.59216,764,753
Aug 28, 20247.7707.8607.7007.8007.59226,478,800
Aug 27, 20247.5407.7807.4807.7707.56320,242,570
Aug 26, 20247.4907.5607.4307.5407.33912,490,959
Aug 23, 20247.4307.4607.3607.4507.2529,695,604
Aug 22, 20247.4507.4507.2907.4407.24210,266,001
Aug 21, 20247.3407.4207.2807.3907.1939,696,612
Aug 20, 20247.3907.4407.3107.3907.1938,373,159
Aug 19, 20247.2607.3907.2507.3707.17411,646,259
Aug 16, 20247.2007.2607.1507.2407.0479,285,333
Aug 15, 20247.1407.2107.0507.1906.9998,212,460
Aug 14, 20247.1507.2107.1007.1406.9506,796,432
Aug 13, 20247.1507.1707.0907.1506.9606,263,851
Aug 12, 20247.1107.1507.0407.1006.9116,702,192
Aug 9, 20247.1107.1707.0807.1006.9118,661,521
Aug 8, 20247.0407.0906.9507.0206.83311,236,328
Aug 7, 20246.9907.1106.9707.0406.85313,146,949
Aug 6, 20247.0907.1006.9606.9606.77513,716,789
Aug 5, 20247.0307.1406.9207.0206.83318,424,921
Aug 2, 20247.0607.1307.0007.1206.93016,572,952
Aug 1, 20247.2307.2607.1207.1306.94016,596,459
Jul 31, 20247.1707.2207.0807.2107.01818,873,041
Jul 30, 20247.2607.2607.0707.0906.90115,599,629
Jul 29, 20247.1207.2607.1107.2007.00811,238,481
Jul 26, 20247.1007.2107.0807.0906.90112,014,601
Jul 25, 20247.2007.2207.0807.1006.91112,028,290
Jul 24, 20247.2107.2707.1907.2107.0187,066,408
Jul 23, 20247.2607.3707.2307.2407.0479,256,300
Jul 22, 20247.1807.2907.0707.2607.06711,020,990
Jul 19, 20247.1807.2607.1007.1606.96920,525,452
Jul 18, 20247.3307.3907.2307.3207.12511,995,406
Jul 17, 20247.2707.3607.2307.3207.12510,869,629
Jul 16, 20247.3507.3507.2207.2707.07613,205,473
Jul 15, 20247.5307.5407.3107.3507.15414,116,931
Jul 12, 20247.2907.5907.2707.5307.33022,223,813
Jul 11, 20247.1007.2707.0907.2307.03711,978,009
Jul 10, 20247.1207.1807.0207.0406.85315,091,730
Jul 9, 20247.1307.1807.0507.1206.93016,324,707
Jul 8, 20247.3407.3407.1007.1406.95010,398,603
Jul 5, 20247.3107.3907.2607.2907.09612,229,430
Jul 4, 20247.3107.4007.2707.3007.1069,379,989
Jul 3, 20247.1607.3007.1407.2607.06714,556,656
Jul 2, 20247.0107.2607.0107.1406.95019,698,508
Jun 28, 20246.9407.1906.9407.1006.91113,497,002
Jun 27, 2024 0.367 Dividend
Jun 27, 20247.1807.2006.9306.9506.76527,921,600
Jun 26, 20247.5107.6207.4607.5607.00120,932,327
Jun 25, 20247.5407.6107.4907.5707.01018,612,250
Jun 24, 20247.5007.5407.4007.5306.97312,817,245
Jun 21, 20247.5707.6307.4407.4906.93625,220,438
Jun 20, 20247.6407.7307.5607.6307.06615,608,649
Jun 19, 20247.4907.7007.4307.6707.10318,068,584
Jun 18, 20247.5407.5007.3907.4306.88112,365,859
Jun 17, 20247.5207.5807.3907.4606.9099,796,869
Jun 14, 20247.5807.6807.4107.5406.98318,576,335
Jun 13, 20247.7107.7507.5507.6407.07516,613,101
Jun 12, 20247.8007.8007.5307.6207.05719,954,597
Jun 11, 20247.9007.9607.6907.8107.23324,296,215
Jun 7, 20248.0708.1708.0008.0307.43617,963,607
Jun 6, 20248.1908.2808.0308.0707.4748,984,159
Jun 5, 20248.1708.2908.1308.1307.52911,174,068
Jun 4, 20248.0708.1908.0508.1507.54814,777,226
Jun 3, 20247.9808.1807.9708.1007.50113,816,195
May 31, 20248.0508.1507.8707.9007.31627,256,833
May 30, 20248.0908.1707.9007.9807.39019,538,883
May 29, 20248.3808.3808.0508.1007.50122,726,216
May 28, 20248.4008.4908.3108.3807.76114,441,000
May 27, 20248.3508.4508.2808.3807.76111,452,530
May 24, 20248.4408.5308.2308.2907.67716,795,498
May 23, 20248.6108.6108.3908.5207.89016,033,167
May 22, 20248.6008.8008.6008.6107.97411,566,266
May 21, 20248.6408.7008.4408.6007.96415,278,871
May 20, 20248.6108.7608.6108.7108.06614,651,221
May 17, 20248.5508.6108.3708.5507.91814,321,148
May 16, 20248.3808.5508.2308.4807.85323,527,266
May 14, 20248.3808.4608.2308.2607.64914,768,113
May 13, 20248.2308.4008.1508.3707.75119,595,071
May 10, 20247.7608.2807.7608.2207.61235,329,712
May 9, 20247.5507.7807.5507.7607.18612,727,651
May 8, 20247.7707.7707.5807.5807.02014,591,256
May 7, 20247.7207.8407.6507.7307.15916,410,958
May 6, 20247.6607.7207.5907.6907.12212,881,140
May 3, 20247.5607.7207.5207.6307.06614,205,022
May 2, 20247.4707.5907.3107.5807.02013,675,658
Apr 30, 20247.5807.6407.4407.4706.91817,416,478
Apr 29, 20247.5707.6807.4407.5807.02018,268,854
Apr 26, 20247.4107.5907.4107.5006.94619,671,816
Apr 25, 20247.3107.5507.2707.4106.86221,457,697
Apr 24, 20247.1307.3907.1307.3106.77022,317,696
Apr 23, 20247.1807.2207.0507.1506.62212,480,398
Apr 22, 20247.0307.2107.0307.1106.58413,112,209
Apr 19, 20247.0007.0006.8306.9306.41817,954,758
Apr 18, 20246.8707.1206.8407.0006.48321,139,225
Apr 17, 20246.8206.9006.7406.8706.36217,385,000
Apr 16, 20246.9006.9006.7706.8206.31624,296,100
Apr 15, 20246.8807.0106.8506.9506.43613,347,183
Apr 12, 20247.1307.2107.0007.0006.48321,725,286
Apr 11, 20247.1407.2507.0907.2106.67718,132,802
Apr 10, 20247.2807.3807.2307.3306.78813,025,709
Apr 9, 20247.2907.3707.2007.2106.6779,535,174
Apr 8, 20247.2407.2907.0507.1806.64914,024,000
Apr 5, 20247.3007.3607.1307.2306.69611,426,003
Apr 3, 20247.8207.8207.2307.2706.73341,026,010
Apr 2, 20247.5907.9307.5907.7907.21425,206,115
Mar 28, 20247.6307.7407.4807.5206.96422,466,002
Mar 27, 20247.9607.9807.5007.5807.02038,592,976
Mar 26, 20247.9308.1807.9308.1007.50114,100,975
Mar 25, 20248.0008.0407.9007.9707.3817,088,323
Mar 22, 20248.1208.1607.9108.0007.40915,209,886
Mar 21, 20248.1008.2908.1008.1907.58518,732,408
Mar 20, 20248.0008.0407.9107.9807.39013,196,001
Mar 19, 20248.0908.0907.9707.9907.39913,216,967
Mar 18, 20248.0708.1507.9708.0907.49212,051,443
Mar 15, 20248.2008.2007.9008.0807.48318,112,376
Mar 14, 20248.3108.4208.1608.2007.5946,710,654
Mar 13, 20248.1808.3508.1608.3107.69613,547,959
Mar 12, 20247.9508.3807.9508.3307.71418,296,488
Mar 11, 20247.9208.1107.9207.9507.3628,371,344
Mar 8, 20247.7908.0007.7907.9807.3908,537,135
Mar 7, 20247.8508.0407.7807.8407.26111,127,842
Mar 6, 20247.6507.9807.6307.8907.3079,852,460
Mar 5, 20247.8507.8507.6007.6607.09418,098,907
Mar 4, 20247.8507.9707.8107.8507.2707,064,131
Mar 1, 20247.8807.9507.7407.8607.27912,956,671
Feb 29, 20247.9708.0407.8307.9107.32519,011,834
Feb 28, 20248.1808.1807.8807.9407.35313,170,800
Feb 27, 20248.1308.1807.9608.1407.53813,158,075
Feb 26, 20248.1408.2408.1008.1307.5295,809,291
Feb 23, 20248.1708.3308.1708.2007.5947,775,730
Feb 22, 20248.1308.2507.9808.2507.64011,965,788
Feb 21, 20247.9508.3307.9108.1407.53822,852,646
Feb 20, 20247.7807.9207.7407.9207.3359,040,739
Feb 19, 20247.7907.8507.7007.7807.2058,506,081
Feb 16, 20247.7307.9407.6807.8507.27010,384,333
Feb 15, 20247.6607.7707.4907.6807.1125,711,719
Feb 14, 20247.4107.7807.3307.7307.1598,038,388
Feb 9, 20247.5707.5707.5707.5707.010-
Feb 8, 20247.9007.9407.5807.6307.06612,848,518
Feb 7, 20247.9907.9907.7607.8507.27014,386,754
Feb 6, 20247.2807.9307.2807.8707.28825,943,733
Feb 5, 20247.4007.4607.2707.3406.79712,158,130
Feb 2, 20247.5007.6807.3307.3906.84415,428,864
Feb 1, 20247.5407.6207.4307.4606.90917,491,591
Jan 31, 20247.3607.5807.3607.5206.96418,835,538
Jan 30, 20247.7007.7107.3307.3606.81619,310,298
Jan 29, 20247.4107.7407.4107.7207.14920,392,922
Jan 26, 20247.4407.5307.3007.4006.85312,195,900
Jan 25, 20247.2507.4807.1907.4606.90914,210,342
Jan 24, 20246.9807.3306.9307.2406.70517,641,587
Jan 23, 20246.8107.0706.7906.9806.46412,897,957
Jan 22, 20246.9607.0206.6806.7806.27911,296,051
Jan 19, 20246.9907.0306.8506.9606.44610,938,063
Jan 18, 20246.8707.0506.8606.9906.47311,427,588
Jan 17, 20247.1507.2006.8606.8906.38118,478,403

Related Tickers

0363.HK SHANGHAI IND H
11.200
-0.18%
 
0019.HK SWIRE PACIFIC A
70.150
+3.31%
 
0001.HK CK Hutchison Holdings Limited
40.200
+1.39%
 
0392.HK BEIJING ENT
27.650
-0.18%
 
0087.HK SWIRE PACIFIC B
11.060
+1.84%
 
600500.SS SINOCHEN INT'L
3.8600
0.00%
 
5706.T Mitsui Mining & Smelting Co., Ltd.
4,629.00
+0.92%
 
0923.HK IWS
0.016
0.00%
 
0053.HK GUOCO GROUP
68.600
+0.15%
 
CKHUY CK Hutchison Holdings Limited
5.15
+0.19%