Citic Pacific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 7.760 | 8.280 | 7.760 | 8.220 | 6.519 | 35,329,711 |
| 2024-05-09 | 7.550 | 7.780 | 7.550 | 7.760 | 6.154 | 12,727,650 |
| 2024-05-08 | 7.770 | 7.770 | 7.580 | 7.580 | 6.011 | 14,591,250 |
| 2024-05-07 | 7.720 | 7.840 | 7.650 | 7.730 | 6.130 | 16,410,949 |
| 2024-05-06 | 7.660 | 7.720 | 7.590 | 7.690 | 6.099 | 12,881,140 |
| 2024-05-03 | 7.560 | 7.720 | 7.520 | 7.630 | 6.051 | 14,205,020 |
| 2024-05-02 | 7.470 | 7.590 | 7.310 | 7.580 | 6.011 | 13,675,650 |
| 2024-04-30 | 7.580 | 7.640 | 7.440 | 7.470 | 5.924 | 17,416,471 |
| 2024-04-29 | 7.570 | 7.680 | 7.440 | 7.580 | 6.011 | 18,268,850 |
| 2024-04-26 | 7.410 | 7.590 | 7.410 | 7.500 | 5.948 | 19,671,811 |
| 2024-04-25 | 7.310 | 7.550 | 7.270 | 7.410 | 5.877 | 21,457,689 |
| 2024-04-24 | 7.130 | 7.390 | 7.130 | 7.310 | 5.797 | 22,317,689 |
| 2024-04-23 | 7.180 | 7.220 | 7.050 | 7.150 | 5.670 | 12,480,390 |
| 2024-04-22 | 7.030 | 7.210 | 7.030 | 7.110 | 5.639 | 13,112,200 |
| 2024-04-19 | 7.000 | 7.000 | 6.830 | 6.930 | 5.496 | 17,954,750 |
| 2024-04-18 | 6.870 | 7.120 | 6.840 | 7.000 | 5.551 | 21,139,221 |
| 2024-04-17 | 6.820 | 6.900 | 6.740 | 6.870 | 5.448 | 17,385,000 |
| 2024-04-16 | 6.900 | 6.900 | 6.770 | 6.820 | 5.409 | 24,296,100 |
| 2024-04-15 | 6.880 | 7.010 | 6.850 | 6.950 | 5.512 | 13,347,180 |
| 2024-04-12 | 7.130 | 7.210 | 7.000 | 7.000 | 5.551 | 21,725,279 |
| 2024-04-11 | 7.140 | 7.250 | 7.090 | 7.210 | 5.718 | 18,132,801 |
| 2024-04-10 | 7.280 | 7.380 | 7.230 | 7.330 | 5.813 | 13,025,700 |
| 2024-04-09 | 7.290 | 7.370 | 7.200 | 7.210 | 5.718 | 9,535,174 |
| 2024-04-08 | 7.240 | 7.290 | 7.050 | 7.180 | 5.694 | 14,024,000 |
| 2024-04-05 | 7.300 | 7.360 | 7.130 | 7.230 | 5.734 | 11,426,000 |
| 2024-04-03 | 7.820 | 7.820 | 7.230 | 7.270 | 5.766 | 41,026,008 |
| 2024-04-02 | 7.590 | 7.930 | 7.590 | 7.790 | 6.178 | 25,206,109 |
| 2024-03-28 | 7.630 | 7.740 | 7.480 | 7.520 | 5.964 | 22,466,000 |
| 2024-03-27 | 7.960 | 7.980 | 7.500 | 7.580 | 6.011 | 38,592,969 |
| 2024-03-26 | 7.930 | 8.180 | 7.930 | 8.100 | 6.424 | 14,100,970 |
| 2024-03-25 | 8.000 | 8.040 | 7.900 | 7.970 | 6.321 | 7,088,323 |
| 2024-03-22 | 8.120 | 8.160 | 7.910 | 8.000 | 6.345 | 15,209,880 |
| 2024-03-21 | 8.100 | 8.290 | 8.100 | 8.190 | 6.495 | 18,732,400 |
| 2024-03-20 | 8.000 | 8.040 | 7.910 | 7.980 | 6.329 | 13,196,000 |
| 2024-03-19 | 8.090 | 8.090 | 7.970 | 7.990 | 6.337 | 13,216,960 |
| 2024-03-18 | 8.070 | 8.150 | 7.970 | 8.090 | 6.416 | 12,051,440 |
| 2024-03-15 | 8.200 | 8.200 | 7.900 | 8.080 | 6.408 | 18,112,369 |
| 2024-03-14 | 8.310 | 8.420 | 8.160 | 8.200 | 6.503 | 6,710,654 |
| 2024-03-13 | 8.180 | 8.350 | 8.160 | 8.310 | 6.590 | 13,547,950 |
| 2024-03-12 | 7.950 | 8.380 | 7.950 | 8.330 | 6.606 | 18,296,480 |
| 2024-03-11 | 7.920 | 8.110 | 7.920 | 7.950 | 6.305 | 8,371,344 |
| 2024-03-08 | 7.790 | 8.000 | 7.790 | 7.980 | 6.329 | 8,537,135 |
| 2024-03-07 | 7.850 | 8.040 | 7.780 | 7.840 | 6.218 | 11,127,840 |
| 2024-03-06 | 7.650 | 7.980 | 7.630 | 7.890 | 6.257 | 9,852,460 |
| 2024-03-05 | 7.850 | 7.850 | 7.600 | 7.660 | 6.075 | 18,098,900 |
| 2024-03-04 | 7.850 | 7.970 | 7.810 | 7.850 | 6.226 | 7,064,131 |
| 2024-03-01 | 7.880 | 7.950 | 7.740 | 7.860 | 6.234 | 12,956,670 |
| 2024-02-29 | 7.970 | 8.040 | 7.830 | 7.910 | 6.273 | 19,011,830 |
| 2024-02-28 | 8.180 | 8.180 | 7.880 | 7.940 | 6.297 | 13,170,800 |
| 2024-02-27 | 8.130 | 8.180 | 7.960 | 8.140 | 6.456 | 13,158,070 |
| 2024-02-26 | 8.140 | 8.240 | 8.100 | 8.130 | 6.448 | 5,809,291 |
| 2024-02-23 | 8.170 | 8.330 | 8.170 | 8.200 | 6.503 | 7,775,730 |
| 2024-02-22 | 8.130 | 8.250 | 7.980 | 8.250 | 6.543 | 11,965,780 |
| 2024-02-21 | 7.950 | 8.330 | 7.910 | 8.140 | 6.456 | 22,852,641 |
| 2024-02-20 | 7.780 | 7.920 | 7.740 | 7.920 | 6.281 | 9,040,739 |
| 2024-02-19 | 7.790 | 7.850 | 7.700 | 7.780 | 6.170 | 8,506,081 |
| 2024-02-16 | 7.730 | 7.940 | 7.680 | 7.850 | 6.226 | 10,384,330 |
| 2024-02-15 | 7.660 | 7.770 | 7.490 | 7.680 | 6.091 | 5,711,719 |
| 2024-02-14 | 7.410 | 7.780 | 7.330 | 7.730 | 6.130 | 8,038,388 |
| 2024-02-09 | 7.500 | 7.620 | 7.400 | 7.580 | 6.011 | 5,294,147 |
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.