Citic Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	8.420	8.420	8.100	8.170	5.866	15,054,580
2022-08-22	8.400	8.440	8.330	8.370	6.010	7,317,822
2022-08-19	8.380	8.480	8.270	8.430	6.053	10,457,720
2022-08-18	8.480	8.480	8.340	8.370	6.010	6,596,176
2022-08-17	8.320	8.580	8.320	8.450	6.067	9,721,928
2022-08-16	8.350	8.450	8.270	8.310	5.967	13,009,560
2022-08-15	8.500	8.510	8.330	8.430	6.053	8,622,588
2022-08-12	8.610	8.610	8.440	8.470	6.082	50,795,000
2022-08-11	8.580	8.590	8.460	8.560	6.146	10,355,140
2022-08-10	8.480	8.580	8.370	8.460	6.075	8,910,073
2022-08-09	8.480	8.630	8.470	8.520	6.118	9,855,537
2022-08-08	8.360	8.570	8.360	8.480	6.089	12,298,150
2022-08-05	8.350	8.500	8.350	8.460	6.075	10,332,460
2022-08-04	8.350	8.470	8.350	8.390	6.024	9,762,914
2022-08-03	8.320	8.400	8.210	8.350	5.996	7,675,488
2022-08-02	8.250	8.360	8.170	8.270	5.938	16,059,100
2022-08-01	8.470	8.520	8.330	8.420	6.046	12,014,020
2022-07-29	8.500	8.640	8.420	8.470	6.082	16,873,000
2022-07-28	8.400	8.470	8.330	8.470	6.082	10,785,970
2022-07-27	8.300	8.390	8.260	8.380	6.017	10,362,670
2022-07-26	8.270	8.450	8.260	8.380	6.017	10,874,400
2022-07-25	8.250	8.340	8.180	8.240	5.917	9,695,301
2022-07-22	8.270	8.380	8.180	8.200	5.888	8,778,137
2022-07-21	8.340	8.430	8.240	8.320	5.974	10,550,610
2022-07-20	8.410	8.460	8.340	8.360	6.003	13,617,740
2022-07-19	8.210	8.410	8.210	8.350	5.996	11,438,360
2022-07-18	8.210	8.410	8.110	8.390	6.024	14,868,980
2022-07-15	8.150	8.220	8.040	8.080	5.802	9,085,390
2022-07-14	8.170	8.170	8.030	8.120	5.831	10,937,130
2022-07-13	8.200	8.200	8.070	8.070	5.795	8,318,244
2022-07-12	8.190	8.350	8.130	8.140	5.845	8,542,193
2022-07-11	8.290	8.300	8.140	8.190	5.881	6,396,686
2022-07-08	8.320	8.390	8.210	8.290	5.953	8,133,819
2022-07-07	7.970	8.220	7.970	8.220	5.902	9,953,814
2022-07-06	8.030	8.100	7.980	8.040	5.773	8,934,017
2022-07-05	8.170	8.310	8.120	8.210	5.895	11,040,650
2022-07-04	7.910	8.100	7.850	8.060	5.787	9,845,025
2022-06-30	8.010	8.090	7.940	7.950	5.708	12,749,000
2022-06-29	8.030	8.170	7.960	8.030	5.766	12,783,770
2022-06-28	8.010	8.230	8.010	8.150	5.852	16,730,631
2022-06-27	7.780	8.040	7.780	8.030	5.766	10,136,430
2022-06-24	7.730	7.900	7.730	7.840	5.629	9,276,383
2022-06-23	7.760	7.890	7.720	7.830	5.622	10,837,860
2022-06-22	7.600	7.840	7.600	7.760	5.572	12,229,500
2022-06-21	7.560	7.800	7.530	7.770	5.579	13,610,600
2022-06-20	7.560	7.630	7.500	7.550	5.421	14,865,510
2022-06-17	7.650	7.700	7.560	7.580	5.443	25,870,920
2022-06-16	8.100	8.130	7.620	7.670	5.507	31,437,561
2022-06-15	8.420	8.620	8.420	8.600	5.848	12,829,920
2022-06-14	8.580	8.600	8.430	8.510	5.787	12,763,980
2022-06-13	8.500	8.540	8.410	8.510	5.787	15,093,710
2022-06-10	8.710	8.780	8.560	8.650	5.882	18,626,000
2022-06-09	8.660	8.850	8.630	8.770	5.963	11,727,810
2022-06-08	8.700	8.820	8.640	8.750	5.950	12,373,620
2022-06-07	8.760	8.780	8.660	8.720	5.929	8,339,172
2022-06-06	8.760	8.830	8.550	8.790	5.977	10,754,470
2022-06-02	8.750	8.850	8.690	8.770	5.963	8,090,384
2022-06-01	8.890	8.900	8.760	8.850	6.018	11,092,770
2022-05-31	8.960	8.980	8.750	8.810	5.991	28,799,270
2022-05-30	8.990	9.070	8.840	8.960	6.093	13,876,790

← NewerPage 18 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.