Citic Pacific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 7.750 | 7.800 | 7.660 | 7.710 | 5.677 | 9,517,096 |
| 2022-11-16 | 7.950 | 8.030 | 7.800 | 7.800 | 5.743 | 17,846,910 |
| 2022-11-15 | 7.790 | 8.020 | 7.660 | 8.000 | 5.890 | 35,957,090 |
| 2022-11-14 | 7.880 | 7.880 | 7.610 | 7.680 | 5.655 | 19,024,260 |
| 2022-11-11 | 7.580 | 7.670 | 7.440 | 7.610 | 5.603 | 16,501,529 |
| 2022-11-10 | 7.520 | 7.520 | 7.290 | 7.350 | 5.412 | 7,627,857 |
| 2022-11-09 | 7.530 | 7.590 | 7.410 | 7.470 | 5.500 | 9,956,921 |
| 2022-11-08 | 7.480 | 7.530 | 7.410 | 7.500 | 5.522 | 9,607,042 |
| 2022-11-07 | 7.230 | 7.550 | 7.200 | 7.440 | 5.478 | 14,480,340 |
| 2022-11-04 | 7.150 | 7.350 | 7.050 | 7.250 | 5.338 | 17,779,689 |
| 2022-11-03 | 7.150 | 7.150 | 7.030 | 7.060 | 5.198 | 10,678,660 |
| 2022-11-02 | 7.100 | 7.370 | 7.010 | 7.220 | 5.316 | 22,134,160 |
| 2022-11-01 | 7.170 | 7.210 | 7.030 | 7.100 | 5.228 | 16,672,350 |
| 2022-10-31 | 7.280 | 7.390 | 7.030 | 7.030 | 5.176 | 21,082,869 |
| 2022-10-28 | 7.500 | 7.540 | 7.240 | 7.330 | 5.397 | 14,734,110 |
| 2022-10-27 | 7.480 | 7.570 | 7.410 | 7.410 | 5.456 | 12,440,000 |
| 2022-10-26 | 7.610 | 7.700 | 7.460 | 7.490 | 5.515 | 13,486,300 |
| 2022-10-25 | 7.500 | 7.700 | 7.320 | 7.610 | 5.603 | 28,002,270 |
| 2022-10-24 | 7.500 | 7.500 | 7.210 | 7.310 | 5.382 | 12,761,820 |
| 2022-10-21 | 7.370 | 7.430 | 7.260 | 7.400 | 5.448 | 7,253,182 |
| 2022-10-20 | 7.480 | 7.480 | 7.260 | 7.350 | 5.412 | 20,323,990 |
| 2022-10-19 | 7.290 | 7.460 | 7.270 | 7.360 | 5.419 | 10,022,760 |
| 2022-10-18 | 7.320 | 7.400 | 7.190 | 7.270 | 5.353 | 11,084,660 |
| 2022-10-17 | 7.330 | 7.370 | 7.250 | 7.310 | 5.382 | 8,712,606 |
| 2022-10-14 | 7.200 | 7.420 | 7.200 | 7.240 | 5.331 | 11,912,290 |
| 2022-10-13 | 7.210 | 7.250 | 7.140 | 7.200 | 5.301 | 7,495,627 |
| 2022-10-12 | 7.370 | 7.380 | 7.210 | 7.230 | 5.323 | 10,455,310 |
| 2022-10-11 | 7.400 | 7.450 | 7.270 | 7.360 | 5.419 | 11,347,270 |
| 2022-10-10 | 7.360 | 7.400 | 7.300 | 7.360 | 5.419 | 8,126,159 |
| 2022-10-07 | 7.520 | 7.600 | 7.520 | 7.540 | 5.551 | 3,964,840 |
| 2022-10-06 | 7.530 | 7.680 | 7.530 | 7.580 | 5.581 | 5,357,999 |
| 2022-10-05 | 7.600 | 7.730 | 7.500 | 7.570 | 5.574 | 14,445,270 |
| 2022-10-03 | 7.400 | 7.400 | 7.250 | 7.370 | 5.426 | 4,612,506 |
| 2022-09-30 | 7.230 | 7.450 | 7.210 | 7.400 | 5.448 | 12,974,240 |
| 2022-09-29 | 7.450 | 7.500 | 7.220 | 7.270 | 5.353 | 15,477,760 |
| 2022-09-28 | 7.440 | 7.440 | 7.280 | 7.370 | 5.426 | 16,131,480 |
| 2022-09-27 | 7.420 | 7.520 | 7.350 | 7.490 | 5.515 | 17,642,990 |
| 2022-09-26 | 7.830 | 7.830 | 7.310 | 7.330 | 5.397 | 27,898,840 |
| 2022-09-23 | 7.830 | 7.920 | 7.770 | 7.890 | 5.809 | 12,178,390 |
| 2022-09-22 | 7.750 | 7.830 | 7.730 | 7.830 | 5.765 | 10,401,990 |
| 2022-09-21 | 7.870 | 7.950 | 7.780 | 7.910 | 5.824 | 9,758,477 |
| 2022-09-20 | 7.990 | 8.130 | 7.970 | 8.080 | 5.802 | 12,359,680 |
| 2022-09-19 | 7.900 | 8.010 | 7.840 | 7.990 | 5.737 | 12,152,370 |
| 2022-09-16 | 7.860 | 8.020 | 7.860 | 7.950 | 5.708 | 25,054,289 |
| 2022-09-15 | 7.970 | 8.030 | 7.920 | 7.950 | 5.708 | 18,522,670 |
| 2022-09-14 | 8.190 | 8.190 | 7.960 | 7.990 | 5.737 | 14,002,710 |
| 2022-09-13 | 8.130 | 8.310 | 8.130 | 8.200 | 5.888 | 10,887,330 |
| 2022-09-09 | 8.110 | 8.260 | 8.040 | 8.200 | 5.888 | 10,625,640 |
| 2022-09-08 | 8.080 | 8.170 | 8.030 | 8.070 | 5.795 | 10,520,100 |
| 2022-09-07 | 8.090 | 8.150 | 8.000 | 8.150 | 5.852 | 9,259,329 |
| 2022-09-06 | 8.200 | 8.230 | 8.060 | 8.090 | 5.809 | 8,017,007 |
| 2022-09-05 | 8.020 | 8.160 | 7.980 | 8.130 | 5.838 | 13,242,000 |
| 2022-09-02 | 8.000 | 8.100 | 7.930 | 8.030 | 5.766 | 16,948,711 |
| 2022-09-01 | 8.020 | 8.070 | 7.970 | 8.030 | 5.766 | 20,264,020 |
| 2022-08-31 | 8.140 | 8.150 | 8.000 | 8.110 | 5.823 | 23,033,561 |
| 2022-08-30 | 8.120 | 8.230 | 7.920 | 8.180 | 5.874 | 18,306,859 |
| 2022-08-29 | 8.210 | 8.210 | 8.020 | 8.090 | 5.809 | 9,964,279 |
| 2022-08-26 | 8.120 | 8.220 | 8.010 | 8.210 | 5.895 | 9,936,500 |
| 2022-08-25 | 8.020 | 8.100 | 7.960 | 8.080 | 5.802 | 14,124,030 |
| 2022-08-24 | 8.170 | 8.170 | 7.910 | 8.000 | 5.744 | 13,998,380 |
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.