China CITIC Bank Corporation Limited (0998.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 5.000 | 5.020 | 4.910 | 4.960 | 4.960 | 23,402,627 |
| 22 May 2024 | 5.010 | 5.090 | 5.000 | 5.020 | 5.020 | 29,289,459 |
| 21 May 2024 | 5.020 | 5.070 | 5.000 | 5.010 | 5.010 | 22,414,726 |
| 20 May 2024 | 5.090 | 5.090 | 5.010 | 5.040 | 5.040 | 25,186,110 |
| 17 May 2024 | 5.030 | 5.080 | 4.990 | 5.060 | 5.060 | 43,744,903 |
| 16 May 2024 | 4.900 | 5.040 | 4.900 | 5.020 | 5.020 | 81,042,710 |
| 14 May 2024 | 4.870 | 4.930 | 4.860 | 4.880 | 4.880 | 57,817,948 |
| 13 May 2024 | 4.870 | 4.930 | 4.840 | 4.900 | 4.900 | 54,329,966 |
| 10 May 2024 | 4.660 | 4.870 | 4.660 | 4.860 | 4.860 | 90,640,463 |
| 09 May 2024 | 4.590 | 4.650 | 4.570 | 4.630 | 4.630 | 34,624,622 |
| 08 May 2024 | 4.600 | 4.680 | 4.570 | 4.590 | 4.590 | 41,469,017 |
| 07 May 2024 | 4.580 | 4.610 | 4.570 | 4.600 | 4.600 | 35,950,503 |
| 06 May 2024 | 4.540 | 4.610 | 4.540 | 4.580 | 4.580 | 36,265,993 |
| 03 May 2024 | 4.470 | 4.580 | 4.470 | 4.520 | 4.520 | 26,934,931 |
| 02 May 2024 | 4.570 | 4.590 | 4.450 | 4.470 | 4.470 | 24,672,981 |
| 30 Apr 2024 | 4.480 | 4.620 | 4.460 | 4.600 | 4.600 | 94,501,746 |
| 29 Apr 2024 | 4.380 | 4.490 | 4.360 | 4.470 | 4.470 | 52,687,003 |
| 26 Apr 2024 | 4.410 | 4.460 | 4.390 | 4.390 | 4.390 | 54,852,200 |
| 25 Apr 2024 | 4.360 | 4.430 | 4.350 | 4.420 | 4.420 | 54,579,106 |
| 24 Apr 2024 | 4.330 | 4.390 | 4.300 | 4.360 | 4.360 | 44,303,846 |
| 23 Apr 2024 | 4.330 | 4.360 | 4.300 | 4.310 | 4.310 | 63,318,633 |
| 22 Apr 2024 | 4.390 | 4.440 | 4.320 | 4.330 | 4.330 | 65,018,178 |
| 19 Apr 2024 | 4.370 | 4.430 | 4.320 | 4.390 | 4.390 | 46,064,619 |
| 18 Apr 2024 | 4.290 | 4.460 | 4.280 | 4.380 | 4.380 | 106,014,381 |
| 17 Apr 2024 | 4.160 | 4.320 | 4.160 | 4.300 | 4.300 | 138,670,426 |
| 16 Apr 2024 | 4.200 | 4.210 | 4.150 | 4.170 | 4.170 | 38,404,353 |
| 15 Apr 2024 | 4.170 | 4.240 | 4.160 | 4.210 | 4.210 | 53,546,297 |
| 12 Apr 2024 | 4.190 | 4.210 | 4.170 | 4.170 | 4.170 | 22,482,715 |
| 11 Apr 2024 | 4.190 | 4.220 | 4.170 | 4.200 | 4.200 | 19,244,829 |
| 10 Apr 2024 | 4.200 | 4.230 | 4.190 | 4.200 | 4.200 | 44,060,731 |
| 09 Apr 2024 | 4.190 | 4.230 | 4.180 | 4.210 | 4.210 | 22,588,630 |
| 08 Apr 2024 | 4.150 | 4.240 | 4.150 | 4.200 | 4.200 | 47,916,775 |
| 05 Apr 2024 | 4.200 | 4.240 | 4.120 | 4.140 | 4.140 | 14,170,067 |
| 03 Apr 2024 | 4.170 | 4.210 | 4.170 | 4.210 | 4.210 | 33,921,429 |
| 02 Apr 2024 | 4.200 | 4.250 | 4.180 | 4.190 | 4.190 | 67,787,342 |
| 28 Mar 2024 | 4.210 | 4.210 | 4.110 | 4.170 | 4.170 | 33,695,874 |
| 27 Mar 2024 | 4.190 | 4.240 | 4.180 | 4.200 | 4.200 | 48,921,453 |
| 26 Mar 2024 | 4.160 | 4.210 | 4.160 | 4.190 | 4.190 | 25,294,124 |
| 25 Mar 2024 | 4.190 | 4.240 | 4.150 | 4.160 | 4.160 | 26,298,451 |
| 22 Mar 2024 | 4.180 | 4.210 | 4.150 | 4.190 | 4.190 | 29,407,412 |
| 21 Mar 2024 | 4.180 | 4.230 | 4.170 | 4.190 | 4.190 | 29,426,022 |
| 20 Mar 2024 | 4.130 | 4.180 | 4.120 | 4.160 | 4.160 | 19,432,043 |
| 19 Mar 2024 | 4.150 | 4.170 | 4.120 | 4.130 | 4.130 | 24,811,791 |
| 18 Mar 2024 | 4.140 | 4.200 | 4.140 | 4.160 | 4.160 | 25,085,612 |
| 15 Mar 2024 | 4.160 | 4.170 | 4.110 | 4.140 | 4.140 | 51,276,242 |
| 14 Mar 2024 | 4.160 | 4.190 | 4.140 | 4.170 | 4.170 | 23,125,011 |
| 13 Mar 2024 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 21,561,448 |
| 12 Mar 2024 | 4.180 | 4.210 | 4.160 | 4.200 | 4.200 | 21,044,466 |
| 11 Mar 2024 | 4.200 | 4.220 | 4.170 | 4.190 | 4.190 | 16,462,294 |
| 08 Mar 2024 | 4.210 | 4.230 | 4.180 | 4.200 | 4.200 | 33,723,021 |
| 07 Mar 2024 | 4.210 | 4.240 | 4.160 | 4.200 | 4.200 | 27,385,159 |
| 06 Mar 2024 | 4.170 | 4.210 | 4.170 | 4.180 | 4.180 | 16,741,088 |
| 05 Mar 2024 | 4.190 | 4.230 | 4.140 | 4.170 | 4.170 | 30,540,201 |
| 04 Mar 2024 | 4.190 | 4.210 | 4.150 | 4.190 | 4.190 | 21,755,705 |
| 01 Mar 2024 | 4.180 | 4.230 | 4.130 | 4.190 | 4.190 | 19,848,029 |
| 29 Feb 2024 | 4.160 | 4.230 | 4.160 | 4.170 | 4.170 | 27,844,565 |
| 28 Feb 2024 | 4.210 | 4.260 | 4.150 | 4.180 | 4.180 | 33,026,336 |
| 27 Feb 2024 | 4.260 | 4.270 | 4.200 | 4.230 | 4.230 | 49,671,425 |
| 26 Feb 2024 | 4.280 | 4.300 | 4.220 | 4.280 | 4.280 | 46,382,060 |
| 23 Feb 2024 | 4.250 | 4.320 | 4.230 | 4.290 | 4.290 | 44,166,353 |
| 22 Feb 2024 | 4.200 | 4.250 | 4.160 | 4.250 | 4.250 | 50,022,506 |
| 21 Feb 2024 | 4.090 | 4.250 | 4.080 | 4.200 | 4.200 | 70,618,727 |
| 20 Feb 2024 | 4.070 | 4.110 | 4.050 | 4.110 | 4.110 | 28,386,147 |
| 19 Feb 2024 | 3.990 | 4.070 | 3.970 | 4.070 | 4.070 | 31,708,035 |
| 16 Feb 2024 | 3.930 | 4.020 | 3.930 | 3.990 | 3.990 | 17,209,858 |
| 15 Feb 2024 | 3.960 | 3.980 | 3.900 | 3.930 | 3.930 | 13,364,142 |
| 14 Feb 2024 | 3.900 | 3.970 | 3.850 | 3.960 | 3.960 | 7,239,990 |
| 09 Feb 2024 | 3.910 | 3.920 | 3.830 | 3.900 | 3.900 | 5,906,844 |
| 08 Feb 2024 | 4.020 | 4.020 | 3.930 | 3.940 | 3.940 | 15,875,204 |
| 07 Feb 2024 | 4.010 | 4.040 | 3.960 | 4.020 | 4.020 | 47,439,791 |
| 06 Feb 2024 | 3.890 | 4.000 | 3.890 | 4.000 | 4.000 | 43,646,491 |
| 05 Feb 2024 | 3.890 | 3.950 | 3.870 | 3.890 | 3.890 | 38,076,906 |
| 02 Feb 2024 | 3.890 | 3.940 | 3.850 | 3.900 | 3.900 | 22,802,358 |
| 01 Feb 2024 | 3.870 | 3.920 | 3.850 | 3.900 | 3.900 | 28,190,850 |
| 31 Jan 2024 | 3.830 | 3.890 | 3.780 | 3.870 | 3.870 | 32,984,363 |
| 30 Jan 2024 | 3.910 | 3.920 | 3.830 | 3.840 | 3.840 | 19,068,091 |
| 29 Jan 2024 | 3.840 | 3.960 | 3.840 | 3.920 | 3.920 | 58,061,692 |
| 26 Jan 2024 | 3.830 | 3.860 | 3.790 | 3.820 | 3.820 | 21,909,262 |
| 25 Jan 2024 | 3.810 | 3.840 | 3.770 | 3.840 | 3.840 | 46,765,925 |
| 24 Jan 2024 | 3.670 | 3.820 | 3.670 | 3.800 | 3.800 | 34,873,647 |
| 23 Jan 2024 | 3.570 | 3.670 | 3.540 | 3.640 | 3.640 | 21,249,098 |
| 22 Jan 2024 | 3.650 | 3.650 | 3.520 | 3.540 | 3.540 | 22,244,729 |
| 19 Jan 2024 | 3.620 | 3.650 | 3.600 | 3.650 | 3.650 | 25,118,937 |
| 18 Jan 2024 | 3.600 | 3.630 | 3.580 | 3.600 | 3.600 | 26,905,058 |
| 17 Jan 2024 | 3.730 | 3.730 | 3.570 | 3.580 | 3.580 | 38,351,587 |
| 16 Jan 2024 | 3.750 | 3.790 | 3.710 | 3.730 | 3.730 | 22,588,570 |
| 15 Jan 2024 | 3.760 | 3.760 | 3.730 | 3.740 | 3.740 | 20,792,238 |
| 12 Jan 2024 | 3.710 | 3.770 | 3.710 | 3.750 | 3.750 | 20,809,013 |
| 11 Jan 2024 | 3.740 | 3.770 | 3.710 | 3.710 | 3.710 | 23,447,360 |
| 10 Jan 2024 | 3.710 | 3.760 | 3.700 | 3.740 | 3.740 | 31,841,513 |
| 09 Jan 2024 | 3.720 | 3.730 | 3.660 | 3.710 | 3.710 | 21,803,217 |
| 08 Jan 2024 | 3.760 | 3.780 | 3.690 | 3.700 | 3.700 | 28,526,419 |
| 05 Jan 2024 | 3.690 | 3.830 | 3.670 | 3.770 | 3.770 | 47,888,890 |
| 04 Jan 2024 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 14,068,452 |
| 03 Jan 2024 | 3.630 | 3.660 | 3.600 | 3.650 | 3.650 | 12,819,096 |
| 02 Jan 2024 | 3.680 | 3.690 | 3.620 | 3.640 | 3.640 | 10,855,266 |
| 29 Dec 2023 | 3.660 | 3.680 | 3.650 | 3.680 | 3.680 | 15,839,709 |
| 28 Dec 2023 | 3.620 | 3.660 | 3.610 | 3.660 | 3.660 | 16,807,362 |
| 27 Dec 2023 | 3.580 | 3.620 | 3.570 | 3.620 | 3.620 | 16,161,301 |
| 22 Dec 2023 | 3.550 | 3.590 | 3.550 | 3.570 | 3.570 | 8,178,090 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.