Citic Pacific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 7.900 | 7.940 | 7.580 | 7.630 | 6.051 | 12,848,510 |
| 2024-02-07 | 7.990 | 7.990 | 7.760 | 7.850 | 6.226 | 14,386,750 |
| 2024-02-06 | 7.280 | 7.930 | 7.280 | 7.870 | 6.241 | 25,943,730 |
| 2024-02-05 | 7.400 | 7.460 | 7.270 | 7.340 | 5.821 | 12,158,130 |
| 2024-02-02 | 7.500 | 7.680 | 7.330 | 7.390 | 5.861 | 15,428,860 |
| 2024-02-01 | 7.540 | 7.620 | 7.430 | 7.460 | 5.916 | 17,491,590 |
| 2024-01-31 | 7.360 | 7.580 | 7.360 | 7.520 | 5.964 | 18,835,529 |
| 2024-01-30 | 7.700 | 7.710 | 7.330 | 7.360 | 5.837 | 19,310,289 |
| 2024-01-29 | 7.410 | 7.740 | 7.410 | 7.720 | 6.122 | 20,392,920 |
| 2024-01-26 | 7.440 | 7.530 | 7.300 | 7.400 | 5.869 | 12,195,900 |
| 2024-01-25 | 7.250 | 7.480 | 7.190 | 7.460 | 5.916 | 14,210,340 |
| 2024-01-24 | 6.980 | 7.330 | 6.930 | 7.240 | 5.742 | 17,641,580 |
| 2024-01-23 | 6.810 | 7.070 | 6.790 | 6.980 | 5.536 | 12,897,950 |
| 2024-01-22 | 6.960 | 7.020 | 6.680 | 6.780 | 5.377 | 11,296,050 |
| 2024-01-19 | 6.990 | 7.030 | 6.850 | 6.960 | 5.520 | 10,938,060 |
| 2024-01-18 | 6.870 | 7.050 | 6.860 | 6.990 | 5.544 | 11,427,580 |
| 2024-01-17 | 7.150 | 7.200 | 6.860 | 6.890 | 5.464 | 18,478,400 |
| 2024-01-16 | 7.520 | 7.520 | 7.240 | 7.250 | 5.750 | 9,060,903 |
| 2024-01-15 | 7.570 | 7.570 | 7.480 | 7.490 | 5.940 | 3,916,872 |
| 2024-01-12 | 7.490 | 7.570 | 7.420 | 7.550 | 5.988 | 5,310,556 |
| 2024-01-11 | 7.460 | 7.580 | 7.390 | 7.490 | 5.940 | 7,243,352 |
| 2024-01-10 | 7.500 | 7.550 | 7.370 | 7.460 | 5.916 | 7,590,979 |
| 2024-01-09 | 7.490 | 7.670 | 7.460 | 7.500 | 5.948 | 12,091,300 |
| 2024-01-08 | 7.640 | 7.650 | 7.420 | 7.480 | 5.932 | 6,941,717 |
| 2024-01-05 | 7.740 | 7.770 | 7.610 | 7.640 | 6.059 | 4,792,556 |
| 2024-01-04 | 7.700 | 7.770 | 7.630 | 7.730 | 6.130 | 7,936,092 |
| 2024-01-03 | 7.610 | 7.670 | 7.520 | 7.590 | 6.019 | 7,604,902 |
| 2024-01-02 | 7.820 | 7.820 | 7.600 | 7.660 | 6.075 | 7,429,720 |
| 2023-12-29 | 7.820 | 7.850 | 7.760 | 7.800 | 6.186 | 5,538,104 |
| 2023-12-28 | 7.740 | 7.880 | 7.650 | 7.830 | 6.210 | 13,706,370 |
| 2023-12-27 | 7.400 | 7.700 | 7.400 | 7.650 | 6.067 | 8,988,567 |
| 2023-12-22 | 7.560 | 7.600 | 7.360 | 7.390 | 5.861 | 9,990,416 |
| 2023-12-21 | 7.380 | 7.510 | 7.320 | 7.460 | 5.916 | 6,629,675 |
| 2023-12-20 | 7.400 | 7.510 | 7.340 | 7.420 | 5.885 | 8,605,281 |
| 2023-12-19 | 7.360 | 7.440 | 7.310 | 7.380 | 5.853 | 8,006,970 |
| 2023-12-18 | 7.660 | 7.660 | 7.350 | 7.390 | 5.861 | 13,838,320 |
| 2023-12-15 | 7.440 | 7.780 | 7.430 | 7.660 | 6.075 | 81,359,195 |
| 2023-12-14 | 7.360 | 7.390 | 7.270 | 7.330 | 5.813 | 10,565,510 |
| 2023-12-13 | 7.260 | 7.370 | 7.180 | 7.210 | 5.718 | 6,221,589 |
| 2023-12-12 | 7.180 | 7.300 | 7.110 | 7.260 | 5.758 | 8,464,144 |
| 2023-12-11 | 7.160 | 7.170 | 6.930 | 7.090 | 5.623 | 9,387,815 |
| 2023-12-08 | 7.180 | 7.250 | 7.120 | 7.160 | 5.678 | 7,638,163 |
| 2023-12-07 | 7.280 | 7.280 | 7.010 | 7.130 | 5.655 | 10,994,050 |
| 2023-12-06 | 7.170 | 7.300 | 7.160 | 7.280 | 5.774 | 8,343,572 |
| 2023-12-05 | 7.260 | 7.300 | 7.140 | 7.170 | 5.686 | 11,393,700 |
| 2023-12-04 | 7.330 | 7.460 | 7.270 | 7.270 | 5.766 | 15,064,620 |
| 2023-12-01 | 7.310 | 7.390 | 7.190 | 7.210 | 5.718 | 14,571,120 |
| 2023-11-30 | 7.250 | 7.430 | 7.200 | 7.360 | 5.837 | 22,154,449 |
| 2023-11-29 | 7.310 | 7.440 | 7.180 | 7.250 | 5.750 | 15,842,480 |
| 2023-11-28 | 7.410 | 7.430 | 7.330 | 7.350 | 5.829 | 7,564,443 |
| 2023-11-27 | 7.450 | 7.480 | 7.300 | 7.410 | 5.877 | 8,150,200 |
| 2023-11-24 | 7.540 | 7.540 | 7.390 | 7.420 | 5.885 | 6,541,110 |
| 2023-11-23 | 7.460 | 7.560 | 7.240 | 7.540 | 5.980 | 14,124,380 |
| 2023-11-22 | 7.500 | 7.500 | 7.320 | 7.380 | 5.853 | 15,908,380 |
| 2023-11-21 | 7.570 | 7.690 | 7.490 | 7.500 | 5.948 | 28,512,650 |
| 2023-11-20 | 7.180 | 7.510 | 7.160 | 7.490 | 5.940 | 32,247,180 |
| 2023-11-17 | 7.120 | 7.180 | 7.030 | 7.030 | 5.575 | 9,330,929 |
| 2023-11-16 | 7.350 | 7.360 | 7.130 | 7.210 | 5.718 | 17,488,170 |
| 2023-11-15 | 7.100 | 7.260 | 7.030 | 7.230 | 5.734 | 23,788,580 |
| 2023-11-14 | 6.880 | 6.960 | 6.880 | 6.920 | 5.488 | 9,471,607 |
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.