Citic Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	7.980	8.060	7.930	7.970	6.151	6,853,061
2023-08-14	8.120	8.120	7.910	7.980	6.159	12,650,990
2023-08-11	8.400	8.400	8.040	8.170	6.305	8,823,190
2023-08-10	8.230	8.370	8.150	8.310	6.413	7,405,616
2023-08-09	8.200	8.270	8.120	8.230	6.352	4,518,892
2023-08-08	8.320	8.410	8.160	8.210	6.336	9,458,000
2023-08-07	8.340	8.420	8.260	8.400	6.483	6,165,576
2023-08-04	8.400	8.530	8.310	8.340	6.436	6,321,079
2023-08-03	8.400	8.430	8.280	8.310	6.413	9,433,812
2023-08-02	8.660	8.740	8.400	8.400	6.483	8,655,566
2023-08-01	8.810	8.870	8.670	8.710	6.722	6,630,591
2023-07-31	8.790	8.900	8.700	8.760	6.761	14,369,280
2023-07-28	8.450	8.690	8.400	8.660	6.683	11,922,600
2023-07-27	8.460	8.620	8.450	8.550	6.598	7,471,904
2023-07-26	8.530	8.600	8.320	8.410	6.490	8,970,053
2023-07-25	8.400	8.640	8.340	8.590	6.629	16,650,260
2023-07-24	8.600	8.600	8.150	8.170	6.305	12,099,190
2023-07-21	8.570	8.680	8.420	8.660	6.683	5,166,671
2023-07-20	8.560	8.620	8.430	8.480	6.544	6,311,309
2023-07-19	8.520	8.540	8.410	8.480	6.544	6,715,065
2023-07-18	8.760	8.780	8.500	8.530	6.583	10,483,000
2023-07-14	8.790	8.870	8.710	8.770	6.768	8,644,403
2023-07-13	8.650	8.850	8.600	8.710	6.722	12,313,400
2023-07-12	8.510	8.580	8.470	8.520	6.575	5,127,418
2023-07-11	8.490	8.640	8.420	8.510	6.568	10,117,860
2023-07-10	8.680	8.720	8.430	8.440	6.514	5,763,912
2023-07-07	8.670	8.680	8.480	8.500	6.560	9,847,450
2023-07-06	9.180	9.300	8.670	8.710	6.722	19,804,100
2023-07-05	9.400	9.450	9.180	9.180	7.085	5,957,696
2023-07-04	9.630	9.630	9.410	9.480	7.316	3,357,236
2023-07-03	9.370	9.600	9.340	9.560	7.378	7,145,358
2023-06-30	9.240	9.430	9.170	9.350	7.216	6,919,572
2023-06-29	9.320	9.420	9.160	9.230	7.123	10,568,000
2023-06-28	9.280	9.320	9.160	9.240	7.131	9,295,633
2023-06-27	9.200	9.310	9.200	9.280	7.162	8,393,450
2023-06-26	9.450	9.450	9.140	9.190	7.092	9,678,000
2023-06-23	10.000	10.000	9.720	9.810	7.223	7,528,114
2023-06-21	10.040	10.140	9.900	9.930	7.311	10,675,440
2023-06-20	10.160	10.240	10.020	10.180	7.495	5,936,162
2023-06-19	10.040	10.260	9.930	10.200	7.510	7,386,025
2023-06-16	9.920	10.180	9.830	10.060	7.407	13,819,020
2023-06-15	9.700	9.940	9.610	9.920	7.304	8,367,967
2023-06-14	9.850	9.900	9.560	9.640	7.098	8,020,395
2023-06-13	9.790	9.900	9.660	9.850	7.252	7,433,151
2023-06-12	9.890	9.920	9.710	9.790	7.208	5,470,890
2023-06-09	9.870	9.970	9.850	9.900	7.289	5,193,649
2023-06-08	9.720	9.940	9.650	9.890	7.282	9,868,200
2023-06-07	9.570	9.720	9.550	9.590	7.061	8,183,706
2023-06-06	9.490	9.720	9.420	9.570	7.046	11,835,190
2023-06-05	9.420	9.500	9.310	9.420	6.936	8,019,536
2023-06-02	9.050	9.400	9.010	9.370	6.899	18,906,939
2023-06-01	9.000	9.120	8.920	9.050	6.663	12,174,800
2023-05-31	9.320	9.320	9.040	9.040	6.656	25,802,420
2023-05-30	9.430	9.440	9.220	9.320	6.862	13,993,700
2023-05-29	9.440	9.590	9.420	9.420	6.936	8,124,060
2023-05-25	9.480	9.610	9.440	9.510	7.002	10,981,740
2023-05-24	10.160	10.260	9.560	9.640	7.098	26,860,430
2023-05-23	10.240	10.380	10.180	10.220	7.525	8,674,230
2023-05-22	10.040	10.320	10.040	10.280	7.569	7,895,274
2023-05-19	10.140	10.180	9.990	10.140	7.466	9,591,978

← NewerPage 14 of 21 · 1,231 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.