Citic Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	8.930	9.060	8.910	8.910	6.560	5,534,286
2023-02-16	8.870	9.080	8.870	8.940	6.582	5,902,918
2023-02-15	9.050	9.050	8.880	8.940	6.582	7,845,960
2023-02-14	9.210	9.210	9.040	9.040	6.656	6,617,000
2023-02-13	9.030	9.150	9.020	9.080	6.685	4,161,243
2023-02-10	9.070	9.220	9.050	9.130	6.722	4,602,059
2023-02-09	9.120	9.200	9.080	9.120	6.715	4,406,059
2023-02-08	8.890	9.260	8.890	9.170	6.752	7,624,990
2023-02-07	8.980	9.070	8.930	8.960	6.597	5,541,708
2023-02-06	9.010	9.070	8.860	8.980	6.612	8,464,594
2023-02-03	9.210	9.220	9.040	9.080	6.685	6,851,695
2023-02-02	9.320	9.340	9.200	9.210	6.781	7,036,267
2023-02-01	9.100	9.320	9.020	9.270	6.825	9,374,151
2023-01-31	9.310	9.400	9.110	9.160	6.744	15,182,230
2023-01-30	9.260	9.380	9.230	9.260	6.818	14,193,680
2023-01-27	9.160	9.290	9.160	9.260	6.818	5,089,967
2023-01-26	9.290	9.310	9.070	9.210	6.781	8,019,248
2023-01-20	8.780	9.050	8.780	9.010	6.634	8,035,869
2023-01-19	8.800	8.890	8.780	8.830	6.501	5,768,199
2023-01-18	8.840	8.920	8.790	8.870	6.531	7,062,995
2023-01-17	8.820	8.900	8.780	8.830	6.501	6,902,219
2023-01-16	8.780	8.970	8.780	8.920	6.568	8,095,826
2023-01-13	8.750	8.900	8.710	8.780	6.464	8,834,337
2023-01-12	8.580	8.870	8.550	8.820	6.494	16,538,699
2023-01-11	8.380	8.580	8.380	8.510	6.266	10,605,950
2023-01-10	8.390	8.480	8.340	8.380	6.170	8,823,000
2023-01-09	8.350	8.480	8.350	8.400	6.185	8,141,164
2023-01-06	8.410	8.460	8.300	8.310	6.118	7,012,132
2023-01-05	8.450	8.480	8.360	8.430	6.207	10,302,410
2023-01-04	8.290	8.390	8.220	8.370	6.163	7,566,069
2023-01-03	8.080	8.310	7.940	8.230	6.060	8,798,332
2022-12-30	8.130	8.350	8.130	8.240	6.067	7,915,979
2022-12-29	8.200	8.200	8.070	8.130	5.986	7,637,700
2022-12-28	7.920	8.250	7.920	8.210	6.045	13,531,560
2022-12-23	7.950	8.000	7.880	7.880	5.802	6,200,013
2022-12-22	7.900	8.060	7.900	8.040	5.920	9,974,245
2022-12-21	7.900	7.950	7.760	7.820	5.758	5,248,066
2022-12-20	7.780	7.930	7.780	7.860	5.787	5,037,600
2022-12-19	7.920	8.010	7.820	7.890	5.809	6,149,036
2022-12-16	7.810	8.050	7.810	7.970	5.868	15,967,350
2022-12-15	7.950	7.960	7.840	7.890	5.809	7,639,637
2022-12-14	7.890	7.970	7.850	7.900	5.817	8,838,670
2022-12-13	7.980	7.980	7.770	7.820	5.758	7,240,890
2022-12-12	7.850	7.900	7.770	7.820	5.758	7,209,992
2022-12-09	7.680	7.890	7.680	7.880	5.802	12,057,000
2022-12-08	7.710	7.790	7.660	7.700	5.669	9,859,123
2022-12-07	7.780	7.920	7.690	7.700	5.669	13,182,070
2022-12-06	7.650	7.840	7.650	7.820	5.758	11,600,960
2022-12-05	7.610	7.750	7.610	7.690	5.662	23,075,760
2022-12-02	7.850	7.850	7.510	7.540	5.551	28,264,020
2022-12-01	8.050	8.090	7.810	7.850	5.780	15,579,430
2022-11-30	7.760	8.010	7.700	7.990	5.883	29,236,529
2022-11-29	7.730	7.840	7.680	7.790	5.736	16,135,090
2022-11-28	7.750	7.750	7.530	7.640	5.625	12,538,160
2022-11-25	7.840	7.860	7.760	7.850	5.780	8,840,458
2022-11-24	7.740	7.840	7.730	7.820	5.758	7,008,004
2022-11-23	7.660	7.810	7.580	7.770	5.721	10,280,140
2022-11-22	7.570	7.720	7.540	7.650	5.632	10,732,500
2022-11-21	7.500	7.570	7.350	7.570	5.574	8,817,009
2022-11-18	7.670	7.720	7.470	7.500	5.522	10,111,040

← NewerPage 16 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.