Citic Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	6.730	6.900	6.660	6.880	5.456	8,119,598
2023-11-10	6.720	6.750	6.620	6.650	5.274	7,023,818
2023-11-09	6.810	6.840	6.710	6.770	5.369	7,051,484
2023-11-08	6.810	6.890	6.770	6.810	5.401	7,738,000
2023-11-07	7.030	7.040	6.800	6.800	5.393	14,151,480
2023-11-06	7.000	7.130	6.990	7.080	5.615	13,665,300
2023-11-03	6.750	6.960	6.740	6.920	5.488	10,889,850
2023-11-02	6.680	6.770	6.680	6.730	5.337	5,777,929
2023-11-01	6.650	6.670	6.550	6.620	5.250	6,978,578
2023-10-31	6.730	6.810	6.620	6.650	5.274	10,660,960
2023-10-30	6.760	6.830	6.680	6.820	5.409	8,575,349
2023-10-27	6.740	6.880	6.740	6.830	5.417	14,764,030
2023-10-26	6.830	6.830	6.680	6.730	5.337	7,603,000
2023-10-25	6.650	6.830	6.650	6.680	5.298	10,162,030
2023-10-24	6.640	6.660	6.530	6.600	5.234	12,982,650
2023-10-20	6.700	6.790	6.630	6.660	5.282	13,342,450
2023-10-19	6.860	6.880	6.710	6.710	5.321	14,855,400
2023-10-18	6.920	6.970	6.880	6.910	5.480	10,612,300
2023-10-17	6.950	6.980	6.900	6.940	5.504	4,891,342
2023-10-16	6.930	7.010	6.900	6.900	5.472	11,433,210
2023-10-13	7.060	7.080	6.890	6.910	5.480	13,094,770
2023-10-12	7.010	7.200	7.010	7.170	5.686	17,872,359
2023-10-11	7.060	7.070	6.930	6.990	5.544	13,651,340
2023-10-10	6.880	7.130	6.880	6.960	5.520	12,084,000
2023-10-09	6.900	6.970	6.870	6.920	5.488	6,867,188
2023-10-06	6.900	7.040	6.900	6.970	5.528	5,180,000
2023-10-05	6.720	6.920	6.680	6.850	5.433	14,344,010
2023-10-04	6.820	6.850	6.700	6.720	5.329	14,903,850
2023-10-03	7.080	7.100	6.840	6.900	5.472	14,863,820
2023-09-29	7.060	7.240	7.060	7.200	5.710	11,541,000
2023-09-28	7.040	7.100	6.960	7.000	5.551	10,218,600
2023-09-27	7.030	7.100	6.980	7.060	5.599	11,514,960
2023-09-26	7.130	7.140	6.980	7.030	5.575	12,551,840
2023-09-25	7.330	7.370	7.110	7.120	5.647	9,306,434
2023-09-22	7.100	7.350	7.070	7.320	5.805	11,299,320
2023-09-21	7.450	7.480	7.300	7.310	5.642	13,820,930
2023-09-20	7.590	7.620	7.450	7.450	5.750	9,074,493
2023-09-19	7.540	7.600	7.500	7.590	5.858	5,068,000
2023-09-18	7.640	7.650	7.460	7.490	5.780	8,878,000
2023-09-15	7.630	7.740	7.560	7.650	5.904	12,478,190
2023-09-14	7.520	7.620	7.450	7.540	5.819	6,591,613
2023-09-13	7.550	7.610	7.400	7.450	5.750	10,277,960
2023-09-12	7.520	7.650	7.440	7.550	5.827	10,615,200
2023-09-11	7.580	7.650	7.500	7.630	5.888	12,709,230
2023-09-07	7.770	7.770	7.550	7.570	5.842	8,401,818
2023-09-06	7.700	7.770	7.660	7.720	5.958	11,310,020
2023-09-05	7.890	8.020	7.760	7.770	5.997	10,949,980
2023-09-04	7.850	8.090	7.800	8.080	6.236	15,222,390
2023-08-31	7.890	7.940	7.770	7.790	6.012	13,128,860
2023-08-30	7.940	8.070	7.870	7.890	6.089	10,426,420
2023-08-29	7.820	8.000	7.750	7.940	6.128	11,041,220
2023-08-28	7.970	7.970	7.670	7.670	5.919	6,459,100
2023-08-25	7.640	7.790	7.640	7.680	5.927	6,221,150
2023-08-24	7.600	7.730	7.520	7.700	5.942	7,996,580
2023-08-23	7.500	7.600	7.480	7.550	5.827	8,000,042
2023-08-22	7.560	7.690	7.460	7.580	5.850	11,232,710
2023-08-21	7.600	7.630	7.480	7.550	5.827	10,134,680
2023-08-18	7.760	7.810	7.600	7.610	5.873	11,906,350
2023-08-17	7.800	7.850	7.680	7.830	6.043	9,717,000
2023-08-16	7.940	7.960	7.820	7.850	6.058	8,964,195

← NewerPage 13 of 21 · 1,229 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.