Citic Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	9.970	10.320	9.970	10.200	7.510	7,262,121
2023-05-17	10.080	10.220	9.960	9.980	7.348	9,539,618
2023-05-16	10.140	10.300	10.080	10.080	7.422	5,654,092
2023-05-15	9.950	10.280	9.820	10.180	7.495	11,008,060
2023-05-12	10.180	10.180	9.970	10.000	7.363	7,241,505
2023-05-11	10.280	10.320	10.060	10.180	7.495	7,377,303
2023-05-10	10.420	10.560	10.220	10.280	7.569	12,391,530
2023-05-09	10.540	10.860	10.380	10.400	7.657	18,766,930
2023-05-08	10.360	10.620	10.300	10.580	7.790	13,873,420
2023-05-05	10.280	10.460	10.220	10.360	7.628	8,766,311
2023-05-04	9.780	10.300	9.780	10.280	7.569	19,939,330
2023-05-03	9.950	9.960	9.680	9.730	7.164	8,203,001
2023-05-02	9.850	10.220	9.850	10.000	7.363	8,913,327
2023-04-28	9.990	10.160	9.830	9.830	7.238	11,448,550
2023-04-27	9.400	10.060	9.360	9.950	7.326	23,622,020
2023-04-26	9.350	9.510	9.350	9.430	6.943	8,964,494
2023-04-25	9.570	9.700	9.450	9.460	6.965	7,918,177
2023-04-24	9.690	9.730	9.550	9.610	7.076	6,678,342
2023-04-21	9.630	9.840	9.630	9.680	7.127	12,371,870
2023-04-20	9.560	9.700	9.560	9.670	7.120	6,793,085
2023-04-19	9.590	9.780	9.520	9.630	7.090	12,592,520
2023-04-18	9.600	9.730	9.550	9.590	7.061	7,998,743
2023-04-17	9.400	9.720	9.340	9.680	7.127	16,553,850
2023-04-14	9.450	9.480	9.330	9.460	6.965	7,198,402
2023-04-13	9.270	9.390	9.270	9.370	6.899	6,692,109
2023-04-12	9.350	9.490	9.300	9.380	6.906	9,628,417
2023-04-11	9.150	9.440	9.150	9.330	6.869	9,384,651
2023-04-06	9.000	9.200	9.000	9.090	6.693	6,171,061
2023-04-04	9.180	9.220	9.100	9.120	6.715	8,269,865
2023-04-03	9.080	9.230	9.080	9.130	6.722	7,415,666
2023-03-31	9.220	9.440	9.090	9.180	6.759	10,788,360
2023-03-30	9.050	9.190	9.040	9.190	6.766	7,645,512
2023-03-29	9.180	9.320	9.100	9.170	6.752	7,862,702
2023-03-28	9.010	9.170	8.990	9.130	6.722	4,657,380
2023-03-27	9.060	9.080	8.910	8.980	6.612	5,042,000
2023-03-24	9.100	9.180	9.040	9.060	6.671	4,591,359
2023-03-23	9.130	9.200	9.050	9.160	6.744	9,017,381
2023-03-22	8.910	9.130	8.910	9.050	6.663	6,312,219
2023-03-21	8.900	8.950	8.860	8.920	6.568	5,398,969
2023-03-20	9.020	9.120	8.850	8.850	6.516	6,332,333
2023-03-17	8.870	9.160	8.870	9.080	6.685	17,188,270
2023-03-16	8.860	8.940	8.770	8.840	6.509	7,066,752
2023-03-15	8.790	8.990	8.770	8.970	6.604	8,140,695
2023-03-14	8.790	8.980	8.680	8.720	6.420	10,923,550
2023-03-13	8.750	8.960	8.750	8.920	6.568	8,611,629
2023-03-10	8.830	8.920	8.770	8.790	6.472	12,680,810
2023-03-09	8.900	9.030	8.860	8.890	6.545	14,493,240
2023-03-08	9.020	9.080	8.920	8.950	6.590	14,738,360
2023-03-07	9.050	9.370	9.050	9.230	6.796	13,158,980
2023-03-06	8.820	9.180	8.820	9.100	6.700	9,974,721
2023-03-03	8.800	8.980	8.800	8.890	6.545	6,439,661
2023-03-02	8.820	8.880	8.720	8.810	6.487	8,415,618
2023-03-01	8.630	8.980	8.620	8.900	6.553	12,752,870
2023-02-28	8.860	8.980	8.610	8.660	6.376	13,710,670
2023-02-27	8.890	8.960	8.800	8.860	6.523	9,654,234
2023-02-24	8.910	9.060	8.860	8.980	6.612	7,793,337
2023-02-23	8.910	9.030	8.910	8.980	6.612	5,172,894
2023-02-22	9.210	9.210	8.970	8.990	6.619	6,205,639
2023-02-21	9.090	9.200	9.010	9.140	6.730	5,902,163
2023-02-20	8.910	9.140	8.880	9.050	6.663	3,616,969

← NewerPage 15 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.