Citic Pacific historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.790	12.930	12.760	12.870	12.870	11,270,651
2026-10-15	12.890	12.890	12.540	12.700	12.700	12,895,562
2026-10-14	12.960	12.960	12.720	12.850	12.850	12,644,370
2026-10-13	12.990	12.990	12.780	12.970	12.970	9,677,792
2026-10-12	12.840	12.980	12.650	12.970	12.970	11,208,897
2026-10-09	12.840	12.840	12.580	12.710	12.710	11,297,315
2026-10-08	12.810	12.880	12.520	12.620	12.620	15,817,880
2026-10-07	12.840	12.870	12.580	12.760	12.760	7,810,198
2026-10-06	12.960	12.960	12.660	12.780	12.780	6,222,017
2026-10-05	12.660	12.770	12.600	12.770	12.770	4,938,624
2026-10-02	12.810	12.990	12.630	12.770	12.770	11,721,138
2026-09-30	12.800	13.120	12.800	13.120	13.120	9,305,575
2026-09-29	13.430	13.430	12.970	13.000	13.000	17,091,145
2026-09-28	12.940	13.300	12.940	13.290	13.290	11,314,660
2026-09-25	12.900	12.970	12.790	12.940	12.940	5,485,090
2026-09-24	13.030	13.130	12.950	13.090	13.090	4,858,742
2026-09-23	13.210	13.230	13.020	13.080	13.080	6,613,001
2026-09-22	13.290	13.300	13.080	13.210	13.210	8,725,644
2026-09-21	12.930	13.350	12.930	13.330	13.330	13,522,844
2026-09-18	12.980	13.080	12.850	13.040	13.040	20,605,363
2026-09-17	12.730	12.870	12.690	12.870	12.870	11,193,024
2026-09-16	13.200	13.200	12.840	12.930	12.930	11,319,927
2026-09-15	13.290	13.330	12.900	12.980	12.980	21,869,979
2026-09-14	13.450	13.570	13.230	13.330	13.330	11,090,102
2026-09-11	13.700	13.730	13.470	13.730	13.487	20,487,455
2026-09-10	13.530	13.790	13.510	13.720	13.478	12,152,265
2026-09-09	13.500	13.850	13.440	13.780	13.536	18,618,637
2026-09-08	13.510	13.650	13.470	13.520	13.281	10,327,717
2026-09-07	13.820	13.890	13.460	13.600	13.360	19,967,219
2026-09-04	13.450	13.950	13.300	13.910	13.664	40,573,832
2026-09-03	13.570	13.710	13.180	13.270	13.035	19,298,809
2026-09-02	13.290	13.500	13.090	13.500	13.261	30,874,268
2026-09-01	13.100	13.320	12.900	13.290	13.055	24,579,576
2026-08-31	12.660	13.200	12.660	13.170	12.937	40,288,785
2026-08-28	12.820	12.990	12.710	12.910	12.682	12,061,346
2026-08-27	12.890	13.010	12.740	12.820	12.593	21,243,877
2026-08-26	12.950	13.080	12.830	12.930	12.702	11,582,345
2026-08-25	13.190	13.210	12.910	12.920	12.692	6,608,418
2026-08-24	13.000	13.150	12.900	13.020	12.790	20,321,393
2026-08-21	12.480	13.190	12.340	13.190	12.957	29,269,836
2026-08-20	12.570	12.600	12.250	12.420	12.201	11,771,780
2026-08-19	12.110	12.380	12.040	12.360	12.142	13,048,929
2026-08-18	12.010	12.280	12.010	12.200	11.984	18,197,564
2026-08-17	12.000	12.220	12.000	12.130	11.916	8,445,790
2026-08-14	11.890	11.990	11.790	11.940	11.729	7,266,671
2026-08-13	11.900	11.910	11.730	11.890	11.680	8,699,290
2026-08-12	11.860	11.910	11.730	11.890	11.680	11,282,648
2026-08-11	12.010	12.150	11.940	11.940	11.729	10,987,389
2026-08-10	11.940	12.080	11.840	12.040	11.827	8,595,638
2026-08-07	11.940	11.940	11.790	11.890	11.680	7,579,915
2026-08-06	11.910	12.000	11.780	11.940	11.729	11,446,723
2026-08-05	11.940	12.090	11.800	12.020	11.808	13,875,911
2026-08-04	12.260	12.260	11.900	12.010	11.798	10,126,729
2026-08-03	12.380	12.440	12.140	12.170	11.955	12,111,631
2026-07-31	12.430	12.430	12.190	12.370	12.151	15,053,052
2026-07-30	12.360	12.450	12.250	12.430	12.210	18,350,027
2026-07-29	12.120	12.360	12.120	12.300	12.083	15,177,791
2026-07-28	12.220	12.290	11.890	12.060	11.847	13,782,631
2026-07-27	12.000	12.160	11.920	12.140	11.925	11,458,054
2026-07-24	12.000	12.030	11.910	12.000	11.788	8,284,911

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.2427 HKD
2026-06-30	0.4427 HKD
2025-09-22	0.2193 HKD
2025-06-27	0.3942 HKD
2024-09-23	0.2080 HKD
2024-06-27	0.3673 HKD
2024-06-20	0.3350 HKD
2023-09-22	0.1965 HKD
2023-06-26	0.4510 HKD
2022-09-21	0.2000 HKD
2022-06-16	0.4560 HKD
2021-09-13	0.1500 HKD
2021-06-11	0.3880 HKD
2020-09-14	0.1000 HKD
2020-06-23	0.2850 HKD
2019-09-13	0.1800 HKD
2019-06-10	0.2600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.