Citic Pacific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 6.990 | 7.110 | 6.970 | 7.040 | 6.136 | 13,146,940 |
| 2024-08-06 | 7.090 | 7.100 | 6.960 | 6.960 | 6.067 | 13,716,780 |
| 2024-08-05 | 7.030 | 7.140 | 6.920 | 7.020 | 6.119 | 18,424,920 |
| 2024-08-02 | 7.060 | 7.130 | 7.000 | 7.120 | 6.206 | 16,572,949 |
| 2024-08-01 | 7.230 | 7.260 | 7.120 | 7.130 | 6.215 | 16,596,449 |
| 2024-07-31 | 7.170 | 7.220 | 7.080 | 7.210 | 6.284 | 18,873,039 |
| 2024-07-30 | 7.260 | 7.260 | 7.070 | 7.090 | 6.180 | 15,599,620 |
| 2024-07-29 | 7.120 | 7.260 | 7.110 | 7.200 | 6.276 | 11,238,480 |
| 2024-07-26 | 7.100 | 7.210 | 7.080 | 7.090 | 6.180 | 12,014,600 |
| 2024-07-25 | 7.200 | 7.220 | 7.080 | 7.100 | 6.189 | 12,028,290 |
| 2024-07-24 | 7.210 | 7.270 | 7.190 | 7.210 | 6.284 | 7,066,408 |
| 2024-07-23 | 7.260 | 7.370 | 7.230 | 7.240 | 6.311 | 9,256,300 |
| 2024-07-22 | 7.180 | 7.290 | 7.070 | 7.260 | 6.328 | 11,020,990 |
| 2024-07-19 | 7.180 | 7.260 | 7.100 | 7.160 | 6.241 | 20,525,449 |
| 2024-07-18 | 7.330 | 7.390 | 7.230 | 7.320 | 6.380 | 11,995,400 |
| 2024-07-17 | 7.270 | 7.360 | 7.230 | 7.320 | 6.380 | 10,869,620 |
| 2024-07-16 | 7.350 | 7.350 | 7.220 | 7.270 | 6.337 | 13,205,470 |
| 2024-07-15 | 7.530 | 7.540 | 7.310 | 7.350 | 6.407 | 14,116,930 |
| 2024-07-12 | 7.290 | 7.590 | 7.270 | 7.530 | 6.563 | 22,223,811 |
| 2024-07-11 | 7.100 | 7.270 | 7.090 | 7.230 | 6.302 | 11,978,000 |
| 2024-07-10 | 7.120 | 7.180 | 7.020 | 7.040 | 6.136 | 15,091,730 |
| 2024-07-09 | 7.130 | 7.180 | 7.050 | 7.120 | 6.206 | 16,324,700 |
| 2024-07-08 | 7.340 | 7.340 | 7.100 | 7.140 | 6.223 | 10,398,600 |
| 2024-07-05 | 7.310 | 7.390 | 7.260 | 7.290 | 6.354 | 12,229,430 |
| 2024-07-04 | 7.310 | 7.400 | 7.270 | 7.300 | 6.363 | 9,379,989 |
| 2024-07-03 | 7.160 | 7.300 | 7.140 | 7.260 | 6.328 | 14,556,650 |
| 2024-07-02 | 7.010 | 7.260 | 7.010 | 7.140 | 6.223 | 19,698,500 |
| 2024-06-28 | 6.940 | 7.190 | 6.940 | 7.100 | 6.189 | 13,497,000 |
| 2024-06-27 | 7.180 | 7.200 | 6.930 | 6.950 | 6.058 | 27,921,600 |
| 2024-06-26 | 7.510 | 7.620 | 7.460 | 7.560 | 6.269 | 20,932,320 |
| 2024-06-25 | 7.540 | 7.610 | 7.490 | 7.570 | 6.278 | 18,612,250 |
| 2024-06-24 | 7.500 | 7.540 | 7.400 | 7.530 | 6.245 | 12,817,240 |
| 2024-06-21 | 7.570 | 7.630 | 7.440 | 7.490 | 6.211 | 25,220,430 |
| 2024-06-20 | 7.640 | 7.730 | 7.560 | 7.630 | 6.327 | 15,608,640 |
| 2024-06-19 | 7.490 | 7.700 | 7.430 | 7.670 | 6.083 | 18,068,580 |
| 2024-06-18 | 7.500 | 7.500 | 7.390 | 7.430 | 5.892 | 12,365,850 |
| 2024-06-17 | 7.520 | 7.580 | 7.390 | 7.460 | 5.916 | 9,796,869 |
| 2024-06-14 | 7.580 | 7.680 | 7.410 | 7.540 | 5.980 | 18,576,330 |
| 2024-06-13 | 7.710 | 7.750 | 7.550 | 7.640 | 6.059 | 16,613,100 |
| 2024-06-12 | 7.800 | 7.800 | 7.530 | 7.620 | 6.043 | 19,954,590 |
| 2024-06-11 | 7.900 | 7.960 | 7.690 | 7.810 | 6.194 | 24,296,211 |
| 2024-06-07 | 8.070 | 8.170 | 8.000 | 8.030 | 6.368 | 17,963,600 |
| 2024-06-06 | 8.190 | 8.280 | 8.030 | 8.070 | 6.400 | 8,984,159 |
| 2024-06-05 | 8.170 | 8.290 | 8.130 | 8.130 | 6.448 | 11,174,060 |
| 2024-06-04 | 8.070 | 8.190 | 8.050 | 8.150 | 6.463 | 14,777,220 |
| 2024-06-03 | 7.980 | 8.180 | 7.970 | 8.100 | 6.424 | 13,816,190 |
| 2024-05-31 | 8.050 | 8.150 | 7.870 | 7.900 | 6.265 | 27,256,830 |
| 2024-05-30 | 8.090 | 8.170 | 7.900 | 7.980 | 6.329 | 19,538,881 |
| 2024-05-29 | 8.380 | 8.380 | 8.050 | 8.100 | 6.424 | 22,726,211 |
| 2024-05-28 | 8.400 | 8.490 | 8.310 | 8.380 | 6.646 | 14,441,000 |
| 2024-05-27 | 8.350 | 8.450 | 8.280 | 8.380 | 6.646 | 11,452,530 |
| 2024-05-24 | 8.440 | 8.530 | 8.230 | 8.290 | 6.575 | 16,795,490 |
| 2024-05-23 | 8.610 | 8.610 | 8.390 | 8.520 | 6.757 | 16,033,160 |
| 2024-05-22 | 8.600 | 8.800 | 8.600 | 8.610 | 6.828 | 11,566,260 |
| 2024-05-21 | 8.640 | 8.700 | 8.440 | 8.600 | 6.820 | 15,278,870 |
| 2024-05-20 | 8.610 | 8.760 | 8.610 | 8.710 | 6.908 | 14,651,220 |
| 2024-05-17 | 8.550 | 8.610 | 8.370 | 8.550 | 6.781 | 14,321,140 |
| 2024-05-16 | 8.380 | 8.550 | 8.230 | 8.480 | 6.725 | 23,527,260 |
| 2024-05-14 | 8.380 | 8.460 | 8.230 | 8.260 | 6.551 | 14,768,110 |
| 2024-05-13 | 8.230 | 8.400 | 8.150 | 8.370 | 6.638 | 19,595,070 |
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.