HKSE - Delayed Quote HKD
CITIC BANK (0998.HK)
7.270
+0.050
+(0.69%)
At close: 4:08:30 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 7.160 | 7.320 | 7.160 | 7.270 | 7.270 | 64,641,169 |
| Jun 9, 2025 | 7.240 | 7.260 | 7.070 | 7.220 | 7.220 | 66,188,311 |
| Jun 6, 2025 | 7.170 | 7.300 | 7.150 | 7.210 | 7.210 | 64,599,916 |
| Jun 5, 2025 | 7.130 | 7.240 | 7.110 | 7.170 | 7.170 | 49,633,352 |
| Jun 4, 2025 | 7.130 | 7.170 | 7.060 | 7.100 | 7.100 | 71,391,763 |
| Jun 3, 2025 | 6.800 | 7.140 | 6.800 | 7.130 | 7.130 | 85,145,757 |
| Jun 2, 2025 | 6.910 | 6.910 | 6.630 | 6.760 | 6.760 | 25,731,364 |
| May 30, 2025 | 6.790 | 6.930 | 6.780 | 6.910 | 6.910 | 138,120,188 |
| May 29, 2025 | 6.650 | 6.830 | 6.650 | 6.790 | 6.790 | 37,674,447 |
| May 28, 2025 | 6.680 | 6.750 | 6.580 | 6.690 | 6.690 | 55,015,044 |
| May 27, 2025 | 6.650 | 6.700 | 6.610 | 6.640 | 6.640 | 43,062,419 |
| May 26, 2025 | 6.750 | 6.800 | 6.610 | 6.650 | 6.650 | 23,916,456 |
| May 23, 2025 | 6.760 | 6.780 | 6.700 | 6.750 | 6.750 | 41,295,626 |
| May 22, 2025 | 6.610 | 6.770 | 6.610 | 6.740 | 6.740 | 41,713,552 |
| May 21, 2025 | 6.510 | 6.630 | 6.500 | 6.610 | 6.610 | 29,603,355 |
| May 20, 2025 | 6.440 | 6.570 | 6.440 | 6.530 | 6.530 | 27,703,003 |
| May 19, 2025 | 6.480 | 6.530 | 6.410 | 6.460 | 6.460 | 24,123,434 |
| May 16, 2025 | 6.570 | 6.590 | 6.440 | 6.480 | 6.480 | 23,948,409 |
| May 15, 2025 | 6.590 | 6.650 | 6.510 | 6.570 | 6.570 | 33,620,881 |
| May 14, 2025 | 6.460 | 6.750 | 6.430 | 6.590 | 6.590 | 85,380,089 |
| May 13, 2025 | 6.300 | 6.530 | 6.280 | 6.460 | 6.460 | 67,931,335 |
| May 12, 2025 | 6.340 | 6.360 | 6.240 | 6.330 | 6.330 | 39,998,282 |
| May 9, 2025 | 6.170 | 6.270 | 6.160 | 6.260 | 6.260 | 37,965,822 |
| May 8, 2025 | 6.170 | 6.220 | 6.090 | 6.170 | 6.170 | 35,054,450 |
| May 7, 2025 | 6.180 | 6.240 | 6.130 | 6.170 | 6.170 | 40,369,505 |
| May 6, 2025 | 6.080 | 6.180 | 6.030 | 6.130 | 6.130 | 32,595,912 |
| May 2, 2025 | 6.130 | 6.230 | 6.050 | 6.080 | 6.080 | 17,104,333 |
| Apr 30, 2025 | 6.080 | 6.130 | 5.920 | 6.130 | 6.130 | 57,564,973 |
| Apr 29, 2025 | 6.120 | 6.150 | 6.030 | 6.080 | 6.080 | 21,031,602 |
| Apr 28, 2025 | 6.080 | 6.150 | 6.070 | 6.130 | 6.130 | 31,759,009 |
| Apr 25, 2025 | 6.100 | 6.120 | 6.030 | 6.080 | 6.080 | 33,213,894 |
| Apr 24, 2025 | 6.090 | 6.150 | 6.030 | 6.100 | 6.100 | 20,002,064 |
| Apr 23, 2025 | 6.140 | 6.170 | 6.070 | 6.090 | 6.090 | 19,136,502 |
| Apr 22, 2025 | 6.050 | 6.140 | 6.010 | 6.140 | 6.140 | 28,694,781 |
| Apr 17, 2025 | 6.040 | 6.110 | 6.000 | 6.070 | 6.070 | 34,164,058 |
| Apr 16, 2025 | 6.040 | 6.120 | 5.980 | 6.040 | 6.040 | 25,511,616 |
| Apr 15, 2025 | 5.960 | 6.060 | 5.950 | 6.060 | 6.060 | 30,559,408 |
| Apr 14, 2025 | 6.020 | 6.040 | 5.910 | 6.010 | 6.010 | 28,854,889 |
| Apr 11, 2025 | 5.720 | 5.960 | 5.700 | 5.920 | 5.920 | 58,092,720 |
| Apr 10, 2025 | 5.660 | 5.800 | 5.660 | 5.700 | 5.700 | 50,332,369 |
| Apr 9, 2025 | 5.590 | 5.650 | 5.440 | 5.620 | 5.620 | 67,466,380 |
| Apr 8, 2025 | 5.680 | 5.780 | 5.630 | 5.670 | 5.670 | 82,573,117 |
| Apr 7, 2025 | 5.780 | 5.870 | 5.520 | 5.560 | 5.560 | 110,868,392 |
| Apr 3, 2025 | 6.180 | 6.300 | 6.040 | 6.150 | 6.150 | 45,381,176 |
| Apr 2, 2025 | 6.010 | 6.200 | 6.010 | 6.190 | 6.190 | 33,682,052 |
| Apr 1, 2025 | 6.090 | 6.190 | 6.030 | 6.190 | 6.190 | 28,293,320 |
| Mar 31, 2025 | 6.000 | 6.130 | 5.900 | 6.090 | 6.090 | 40,231,193 |
| Mar 28, 2025 | 6.100 | 6.100 | 5.950 | 6.040 | 6.040 | 28,700,546 |
| Mar 27, 2025 | 6.110 | 6.180 | 6.020 | 6.110 | 6.110 | 39,469,325 |
| Mar 26, 2025 | 6.200 | 6.230 | 6.050 | 6.130 | 6.130 | 46,591,944 |
| Mar 25, 2025 | 6.200 | 6.260 | 6.160 | 6.200 | 6.200 | 28,522,081 |
| Mar 24, 2025 | 6.180 | 6.250 | 6.120 | 6.240 | 6.240 | 37,513,823 |
| Mar 21, 2025 | 6.310 | 6.360 | 6.160 | 6.180 | 6.180 | 43,813,723 |
| Mar 20, 2025 | 6.330 | 6.370 | 6.220 | 6.250 | 6.250 | 34,517,509 |
| Mar 19, 2025 | 6.320 | 6.370 | 6.250 | 6.330 | 6.330 | 29,157,925 |
| Mar 18, 2025 | 6.210 | 6.350 | 6.170 | 6.330 | 6.330 | 41,094,045 |
| Mar 17, 2025 | 6.210 | 6.260 | 6.130 | 6.220 | 6.220 | 40,296,219 |
| Mar 14, 2025 | 6.040 | 6.250 | 6.020 | 6.210 | 6.210 | 56,412,217 |
| Mar 13, 2025 | 5.980 | 6.150 | 5.960 | 6.010 | 6.010 | 50,843,110 |
| Mar 12, 2025 | 5.880 | 6.000 | 5.870 | 6.000 | 6.000 | 41,659,702 |
| Mar 11, 2025 | 5.770 | 5.920 | 5.750 | 5.870 | 5.870 | 25,815,137 |
| Mar 10, 2025 | 5.910 | 5.920 | 5.760 | 5.840 | 5.840 | 35,955,402 |
| Mar 7, 2025 | 5.880 | 5.960 | 5.850 | 5.900 | 5.900 | 27,030,128 |
| Mar 6, 2025 | 5.980 | 5.980 | 5.850 | 5.880 | 5.880 | 29,647,941 |
| Mar 5, 2025 | 5.830 | 5.980 | 5.830 | 5.940 | 5.940 | 50,221,908 |
| Mar 4, 2025 | 5.810 | 5.850 | 5.740 | 5.820 | 5.820 | 31,487,369 |
| Mar 3, 2025 | 5.740 | 5.860 | 5.720 | 5.810 | 5.810 | 44,728,072 |
| Feb 28, 2025 | 5.720 | 5.780 | 5.680 | 5.720 | 5.720 | 60,288,668 |
| Feb 27, 2025 | 5.710 | 5.790 | 5.670 | 5.780 | 5.780 | 33,191,436 |
| Feb 26, 2025 | 5.650 | 5.780 | 5.600 | 5.760 | 5.760 | 43,956,677 |
| Feb 25, 2025 | 5.720 | 5.720 | 5.590 | 5.600 | 5.600 | 39,712,480 |
| Feb 24, 2025 | 5.720 | 5.790 | 5.670 | 5.750 | 5.750 | 28,575,338 |
| Feb 21, 2025 | 5.740 | 5.750 | 5.660 | 5.720 | 5.720 | 26,690,022 |
| Feb 20, 2025 | 5.700 | 5.750 | 5.640 | 5.730 | 5.730 | 22,638,640 |
| Feb 19, 2025 | 5.720 | 5.750 | 5.650 | 5.700 | 5.700 | 29,127,790 |
| Feb 18, 2025 | 5.720 | 5.800 | 5.650 | 5.730 | 5.730 | 42,336,470 |
| Feb 17, 2025 | 5.510 | 5.730 | 5.480 | 5.700 | 5.700 | 65,933,595 |
| Feb 14, 2025 | 5.530 | 5.560 | 5.440 | 5.510 | 5.510 | 41,002,846 |
| Feb 13, 2025 | 5.590 | 5.590 | 5.520 | 5.540 | 5.540 | 40,044,286 |
| Feb 12, 2025 | 5.480 | 5.580 | 5.450 | 5.580 | 5.580 | 37,318,229 |
| Feb 11, 2025 | 5.490 | 5.490 | 5.430 | 5.480 | 5.480 | 27,998,148 |
| Feb 10, 2025 | 5.510 | 5.560 | 5.430 | 5.470 | 5.470 | 60,263,183 |
| Feb 7, 2025 | 5.540 | 5.550 | 5.470 | 5.550 | 5.550 | 35,728,220 |
| Feb 6, 2025 | 5.510 | 5.560 | 5.480 | 5.540 | 5.540 | 32,440,027 |
| Feb 5, 2025 | 5.480 | 5.540 | 5.410 | 5.540 | 5.540 | 61,017,270 |
| Feb 4, 2025 | 5.470 | 5.530 | 5.400 | 5.470 | 5.470 | 12,290,968 |
| Feb 3, 2025 | 5.530 | 5.530 | 5.360 | 5.470 | 5.470 | 21,498,351 |
| Jan 28, 2025 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | - |
| Jan 27, 2025 | 5.480 | 5.610 | 5.470 | 5.540 | 5.540 | 48,896,523 |
| Jan 24, 2025 | 5.480 | 5.520 | 5.440 | 5.480 | 5.480 | 46,751,230 |
| Jan 23, 2025 | 5.370 | 5.520 | 5.370 | 5.470 | 5.470 | 40,516,047 |
| Jan 22, 2025 | 5.420 | 5.430 | 5.330 | 5.370 | 5.370 | 40,522,445 |
| Jan 21, 2025 | 5.380 | 5.450 | 5.350 | 5.430 | 5.430 | 23,873,479 |
| Jan 20, 2025 | 5.310 | 5.390 | 5.260 | 5.370 | 5.370 | 34,716,134 |
| Jan 17, 2025 | 5.290 | 5.340 | 5.230 | 5.250 | 5.250 | 32,679,066 |
| Jan 16, 2025 | 5.260 | 5.340 | 5.230 | 5.340 | 5.340 | 31,195,425 |
| Jan 15, 2025 | 5.220 | 5.320 | 5.180 | 5.260 | 5.260 | 47,570,293 |
| Jan 14, 2025 | 5.110 | 5.200 | 5.110 | 5.170 | 5.170 | 28,763,249 |
| Jan 13, 2025 | 5.200 | 5.200 | 5.100 | 5.170 | 5.170 | 30,381,383 |
| Jan 10, 2025 | 5.280 | 5.320 | 5.210 | 5.210 | 5.210 | 28,214,940 |
| Jan 9, 2025 | 5.280 | 5.300 | 5.160 | 5.280 | 5.280 | 26,279,063 |
| Jan 8, 2025 | 5.250 | 5.300 | 5.190 | 5.280 | 5.280 | 34,329,528 |
| Jan 7, 2025 | 5.250 | 5.270 | 5.180 | 5.250 | 5.250 | 27,126,434 |
| Jan 6, 2025 | 5.220 | 5.290 | 5.200 | 5.260 | 5.260 | 18,784,031 |
| Jan 3, 2025 | 5.250 | 5.270 | 5.190 | 5.260 | 5.260 | 32,562,150 |
| Jan 2, 2025 | 5.330 | 5.360 | 5.190 | 5.250 | 5.250 | 38,260,800 |
| Dec 31, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | - |
| Dec 30, 2024 | 5.330 | 5.390 | 5.310 | 5.370 | 5.370 | 42,054,239 |
| Dec 27, 2024 | 5.250 | 5.340 | 5.200 | 5.330 | 5.330 | 53,224,500 |
| Dec 24, 2024 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | - |
| Dec 23, 2024 | 5.020 | 5.110 | 4.990 | 5.110 | 5.110 | 43,394,561 |
| Dec 20, 2024 | 4.980 | 5.020 | 4.940 | 4.990 | 4.990 | 34,543,387 |
| Dec 19, 2024 | 4.950 | 4.990 | 4.940 | 4.970 | 4.970 | 17,523,835 |
| Dec 18, 2024 | 4.950 | 5.020 | 4.950 | 5.000 | 5.000 | 29,129,138 |
| Dec 17, 2024 | 4.920 | 4.980 | 4.910 | 4.920 | 4.920 | 21,245,060 |
| Dec 16, 2024 | 4.920 | 4.990 | 4.910 | 4.940 | 4.940 | 39,068,578 |
| Dec 13, 2024 | 5.000 | 5.010 | 4.920 | 4.940 | 4.940 | 24,068,708 |
| Dec 12, 2024 | 4.970 | 5.060 | 4.970 | 5.020 | 5.020 | 46,839,212 |
| Dec 11, 2024 | 5.000 | 5.050 | 4.950 | 4.990 | 4.990 | 55,035,561 |
| Dec 10, 2024 | 5.320 | 5.330 | 5.220 | 5.240 | 5.240 | 41,357,853 |
| Dec 9, 2024 | 5.180 | 5.300 | 5.120 | 5.300 | 5.300 | 47,709,417 |
| Dec 6, 2024 | 5.130 | 5.220 | 5.120 | 5.190 | 5.190 | 40,173,547 |
| Dec 5, 2024 | 5.110 | 5.140 | 5.070 | 5.140 | 5.140 | 25,336,774 |
| Dec 4, 2024 | 5.050 | 5.130 | 5.010 | 5.110 | 5.110 | 36,340,346 |
| Dec 3, 2024 | 4.970 | 5.070 | 4.950 | 5.050 | 5.050 | 27,635,412 |
| Dec 2, 2024 | 4.950 | 5.010 | 4.940 | 4.970 | 4.970 | 21,890,900 |
| Nov 29, 2024 | 4.970 | 5.010 | 4.950 | 4.960 | 4.960 | 19,918,199 |
| Nov 28, 2024 | 5.000 | 5.050 | 4.950 | 4.950 | 4.950 | 22,069,859 |
| Nov 27, 2024 | 4.990 | 5.040 | 4.950 | 5.040 | 5.040 | 19,546,115 |
| Nov 26, 2024 | 4.990 | 5.020 | 4.940 | 4.970 | 4.970 | 23,908,166 |
| Nov 25, 2024 | 4.930 | 5.010 | 4.910 | 4.950 | 4.950 | 31,044,045 |
| Nov 22, 2024 | 5.010 | 5.050 | 4.930 | 4.960 | 4.960 | 20,913,186 |
| Nov 21, 2024 | 5.010 | 5.070 | 5.010 | 5.010 | 5.010 | 13,764,913 |
| Nov 20, 2024 | 5.080 | 5.100 | 5.030 | 5.050 | 5.050 | 7,756,136 |
| Nov 19, 2024 | 5.050 | 5.110 | 5.020 | 5.070 | 5.070 | 29,386,004 |
| Nov 18, 2024 | 4.920 | 5.130 | 4.920 | 5.040 | 5.040 | 41,757,313 |
| Nov 15, 2024 | 4.870 | 4.950 | 4.870 | 4.900 | 4.900 | 18,015,859 |
| Nov 14, 2024 | 4.890 | 4.950 | 4.880 | 4.880 | 4.880 | 21,430,760 |
| Nov 13, 2024 | 4.860 | 4.920 | 4.830 | 4.900 | 4.900 | 19,845,839 |
| Nov 12, 2024 | 4.930 | 4.970 | 4.830 | 4.880 | 4.880 | 35,102,606 |
| Nov 11, 2024 | 5.030 | 5.040 | 4.900 | 4.930 | 4.930 | 33,778,800 |
| Nov 8, 2024 | 5.140 | 5.170 | 5.050 | 5.060 | 5.060 | 21,935,000 |
| Nov 7, 2024 | 5.000 | 5.150 | 4.980 | 5.130 | 5.130 | 31,532,900 |
| Nov 6, 2024 | 5.050 | 5.060 | 4.980 | 5.010 | 5.010 | 18,517,205 |
| Nov 5, 2024 | 4.930 | 5.050 | 4.920 | 5.050 | 5.050 | 22,522,794 |
| Nov 4, 2024 | 4.940 | 4.990 | 4.840 | 4.950 | 4.950 | 26,661,263 |
| Nov 1, 2024 | 4.900 | 4.940 | 4.850 | 4.930 | 4.930 | 22,893,919 |
| Oct 31, 2024 | 4.920 | 4.960 | 4.850 | 4.850 | 4.850 | 33,936,079 |
| Oct 30, 2024 | 4.960 | 4.990 | 4.860 | 4.880 | 4.880 | 25,672,494 |
| Oct 29, 2024 | 5.050 | 5.050 | 4.950 | 4.980 | 4.980 | 19,516,000 |
| Oct 28, 2024 | 5.050 | 5.060 | 4.970 | 5.020 | 5.020 | 22,447,200 |
| Oct 25, 2024 | 5.090 | 5.140 | 5.040 | 5.050 | 5.050 | 22,230,920 |
| Oct 24, 2024 | 5.050 | 5.120 | 5.030 | 5.090 | 5.090 | 25,728,819 |
| Oct 23, 2024 | 5.030 | 5.070 | 5.020 | 5.040 | 5.040 | 26,968,744 |
| Oct 22, 2024 | 5.030 | 5.070 | 4.990 | 5.030 | 5.030 | 20,184,492 |
| Oct 21, 2024 | 5.130 | 5.160 | 5.020 | 5.030 | 5.030 | 22,023,404 |
| Oct 18, 2024 | 5.060 | 5.150 | 4.980 | 5.130 | 5.130 | 29,130,264 |
| Oct 17, 2024 | 5.120 | 5.200 | 5.020 | 5.040 | 5.040 | 29,793,539 |
| Oct 16, 2024 | 5.010 | 5.170 | 5.010 | 5.130 | 5.130 | 48,788,860 |
| Oct 15, 2024 | 5.150 | 5.260 | 4.990 | 5.030 | 5.030 | 47,468,938 |
| Oct 14, 2024 | 5.160 | 5.290 | 5.080 | 5.190 | 5.190 | 56,537,891 |
| Oct 10, 2024 | 4.990 | 5.180 | 4.990 | 5.120 | 5.120 | 50,569,263 |
| Oct 9, 2024 | 5.150 | 5.170 | 4.890 | 4.980 | 4.980 | 59,799,156 |
| Oct 8, 2024 | 5.440 | 5.460 | 5.110 | 5.130 | 5.130 | 103,395,319 |
| Oct 7, 2024 | 5.330 | 5.470 | 5.330 | 5.460 | 5.460 | 51,049,790 |
| Oct 4, 2024 | 5.140 | 5.300 | 5.090 | 5.300 | 5.300 | 55,021,066 |
| Oct 3, 2024 | 5.200 | 5.200 | 4.950 | 5.130 | 5.130 | 43,572,386 |
| Oct 2, 2024 | 4.930 | 5.230 | 4.890 | 5.190 | 5.190 | 47,172,483 |
| Sep 30, 2024 | 4.970 | 5.150 | 4.890 | 4.960 | 4.960 | 103,289,158 |
| Sep 27, 2024 | 5.040 | 5.200 | 4.860 | 4.950 | 4.950 | 87,431,305 |
| Sep 26, 2024 | 4.890 | 5.020 | 4.860 | 5.020 | 5.020 | 61,434,137 |
| Sep 25, 2024 | 4.880 | 4.990 | 4.850 | 4.870 | 4.870 | 56,308,521 |
| Sep 24, 2024 | 4.660 | 4.860 | 4.650 | 4.850 | 4.850 | 53,977,185 |
| Sep 23, 2024 | 4.560 | 4.690 | 4.560 | 4.650 | 4.650 | 31,317,023 |
| Sep 20, 2024 | 4.530 | 4.590 | 4.510 | 4.580 | 4.580 | 33,683,883 |
| Sep 19, 2024 | 4.480 | 4.540 | 4.440 | 4.510 | 4.510 | 27,294,670 |
| Sep 17, 2024 | 4.450 | 4.530 | 4.450 | 4.510 | 4.510 | 7,333,399 |
| Sep 16, 2024 | 4.420 | 4.480 | 4.400 | 4.460 | 4.460 | 3,429,209 |
| Sep 13, 2024 | 4.380 | 4.460 | 4.370 | 4.440 | 4.440 | 23,285,202 |
| Sep 12, 2024 | 4.320 | 4.410 | 4.280 | 4.380 | 4.380 | 18,345,200 |
| Sep 11, 2024 | 4.390 | 4.390 | 4.260 | 4.320 | 4.320 | 36,943,645 |
| Sep 10, 2024 | 4.410 | 4.420 | 4.370 | 4.400 | 4.400 | 18,436,394 |
| Sep 9, 2024 | 4.460 | 4.470 | 4.390 | 4.410 | 4.410 | 23,064,744 |
| Sep 5, 2024 | 4.520 | 4.530 | 4.450 | 4.470 | 4.470 | 26,872,219 |
| Sep 4, 2024 | 4.450 | 4.520 | 4.440 | 4.520 | 4.520 | 28,037,435 |
| Sep 3, 2024 | 4.560 | 4.570 | 4.430 | 4.490 | 4.490 | 26,551,460 |
| Sep 2, 2024 | 4.520 | 4.580 | 4.460 | 4.540 | 4.540 | 25,756,007 |
| Aug 30, 2024 | 4.600 | 4.680 | 4.510 | 4.510 | 4.510 | 62,926,100 |
| Aug 29, 2024 | 4.870 | 4.900 | 4.560 | 4.570 | 4.570 | 84,530,914 |
| Aug 28, 2024 | 4.960 | 4.960 | 4.880 | 4.900 | 4.900 | 19,365,940 |
| Aug 27, 2024 | 4.910 | 4.960 | 4.890 | 4.950 | 4.950 | 28,847,600 |
| Aug 26, 2024 | 4.910 | 4.930 | 4.860 | 4.920 | 4.920 | 19,460,574 |
| Aug 23, 2024 | 4.880 | 4.940 | 4.850 | 4.910 | 4.910 | 20,041,078 |
| Aug 22, 2024 | 4.850 | 4.920 | 4.840 | 4.910 | 4.910 | 36,680,421 |
| Aug 21, 2024 | 4.860 | 4.890 | 4.810 | 4.850 | 4.850 | 20,065,520 |
| Aug 20, 2024 | 4.850 | 4.900 | 4.820 | 4.890 | 4.890 | 18,985,836 |
| Aug 19, 2024 | 4.770 | 4.880 | 4.770 | 4.870 | 4.870 | 25,484,600 |
| Aug 16, 2024 | 4.700 | 4.780 | 4.690 | 4.770 | 4.770 | 21,772,316 |
| Aug 15, 2024 | 4.590 | 4.720 | 4.580 | 4.690 | 4.690 | 23,276,961 |
| Aug 14, 2024 | 4.600 | 4.650 | 4.590 | 4.630 | 4.630 | 14,941,294 |
| Aug 13, 2024 | 4.600 | 4.630 | 4.570 | 4.600 | 4.600 | 12,877,853 |
| Aug 12, 2024 | 4.540 | 4.600 | 4.520 | 4.600 | 4.600 | 18,412,334 |
| Aug 9, 2024 | 4.530 | 4.580 | 4.500 | 4.560 | 4.560 | 14,721,426 |
| Aug 8, 2024 | 4.510 | 4.530 | 4.460 | 4.520 | 4.520 | 22,552,648 |
| Aug 7, 2024 | 4.480 | 4.560 | 4.480 | 4.540 | 4.540 | 14,424,921 |
| Aug 6, 2024 | 4.540 | 4.590 | 4.460 | 4.480 | 4.480 | 23,289,885 |
| Aug 5, 2024 | 4.630 | 4.660 | 4.480 | 4.540 | 4.540 | 37,610,207 |
| Aug 2, 2024 | 4.700 | 4.730 | 4.590 | 4.700 | 4.700 | 31,757,725 |
| Aug 1, 2024 | 4.690 | 4.760 | 4.660 | 4.700 | 4.700 | 22,290,292 |
| Jul 31, 2024 | 4.670 | 4.720 | 4.640 | 4.680 | 4.680 | 24,917,846 |
| Jul 30, 2024 | 4.670 | 4.670 | 4.580 | 4.640 | 4.640 | 28,324,199 |
| Jul 29, 2024 | 4.580 | 4.680 | 4.550 | 4.640 | 4.640 | 30,947,082 |
| Jul 26, 2024 | 4.570 | 4.580 | 4.500 | 4.540 | 4.540 | 21,898,442 |
| Jul 25, 2024 | 4.640 | 4.660 | 4.520 | 4.530 | 4.530 | 37,855,410 |
| Jul 24, 2024 | 4.600 | 4.680 | 4.580 | 4.660 | 4.660 | 26,678,719 |
| Jul 23, 2024 | 4.540 | 4.660 | 4.540 | 4.600 | 4.600 | 41,608,521 |
| Jul 22, 2024 | 4.550 | 4.570 | 4.450 | 4.550 | 4.550 | 15,614,133 |
| Jul 19, 2024 | 4.620 | 4.660 | 4.520 | 4.540 | 4.540 | 24,508,601 |
| Jul 18, 2024 | 4.640 | 4.670 | 4.600 | 4.640 | 4.640 | 16,558,008 |
| Jul 17, 2024 | 4.720 | 4.720 | 4.650 | 4.650 | 4.650 | 17,629,930 |
| Jul 16, 2024 | 4.740 | 4.820 | 4.690 | 4.690 | 4.690 | 24,405,815 |
| Jul 15, 2024 | 4.780 | 4.830 | 4.750 | 4.770 | 4.770 | 27,090,473 |
| Jul 12, 2024 | 4.720 | 4.790 | 4.670 | 4.780 | 4.780 | 21,804,446 |
| Jul 11, 2024 | 4.690 | 4.740 | 4.620 | 4.650 | 4.650 | 29,216,402 |
| Jul 10, 2024 | 4.680 | 4.720 | 4.650 | 4.680 | 4.680 | 23,638,538 |
| Jul 9, 2024 | 4.680 | 4.690 | 4.630 | 4.650 | 4.650 | 16,760,982 |
| Jul 8, 2024 | 4.710 | 4.730 | 4.650 | 4.680 | 4.680 | 20,243,297 |
| Jul 5, 2024 | 4.850 | 4.880 | 4.700 | 4.700 | 4.700 | 25,775,953 |
| Jul 4, 2024 | 0.357873 Dividend | |||||
| Jul 4, 2024 | 4.830 | 4.890 | 4.800 | 4.840 | 4.840 | 34,346,944 |
| Jul 3, 2024 | 5.230 | 5.230 | 5.100 | 5.140 | 4.782 | 31,550,182 |
| Jul 2, 2024 | 5.030 | 5.220 | 5.010 | 5.190 | 4.829 | 73,733,823 |
| Jun 28, 2024 | 4.950 | 5.040 | 4.950 | 5.010 | 4.661 | 23,104,529 |
| Jun 27, 2024 | 4.970 | 5.010 | 4.940 | 4.980 | 4.633 | 25,885,237 |
| Jun 26, 2024 | 4.960 | 5.020 | 4.930 | 4.970 | 4.624 | 23,035,617 |
| Jun 25, 2024 | 4.970 | 5.020 | 4.930 | 4.980 | 4.633 | 23,499,110 |
| Jun 24, 2024 | 4.980 | 4.980 | 4.890 | 4.980 | 4.633 | 25,372,076 |
| Jun 21, 2024 | 5.030 | 5.040 | 4.940 | 4.990 | 4.643 | 51,694,615 |
| Jun 20, 2024 | 4.990 | 5.060 | 4.980 | 5.040 | 4.689 | 56,452,604 |
| Jun 19, 2024 | 4.880 | 5.000 | 4.880 | 4.980 | 4.633 | 56,781,380 |
| Jun 18, 2024 | 4.720 | 4.900 | 4.710 | 4.870 | 4.531 | 50,107,565 |
| Jun 17, 2024 | 4.700 | 4.770 | 4.650 | 4.720 | 4.391 | 22,304,586 |
| Jun 14, 2024 | 4.670 | 4.750 | 4.660 | 4.710 | 4.382 | 27,757,934 |
| Jun 13, 2024 | 4.710 | 4.710 | 4.610 | 4.670 | 4.345 | 33,523,145 |
| Jun 12, 2024 | 4.720 | 4.720 | 4.620 | 4.670 | 4.345 | 31,975,766 |
| Jun 11, 2024 | 4.800 | 4.800 | 4.650 | 4.710 | 4.382 | 47,894,257 |
Related Tickers
1988.HK China Minsheng Banking Corp., Ltd.
4.430
+2.55%
3618.HK Chongqing Rural Commercial Bank Co., Ltd.
6.800
+2.10%
1658.HK PSBC
5.210
+0.58%
2388.HK BOC Hong Kong (Holdings) Limited
34.800
+1.16%
2016.HK China Zheshang Bank Co., Ltd
2.990
+1.70%
6818.HK China Everbright Bank Company Limited
3.810
+1.33%
3968.HK China Merchants Bank Co., Ltd.
50.900
+0.10%
0011.HK HANG SENG BANK
115.400
-0.35%
1963.HK Bank of Chongqing Co., Ltd.
8.380
+2.95%
2356.HK Dah Sing Banking Group Limited
8.450
+0.84%