Citic Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	8.670	8.900	8.670	8.900	6.052	15,244,600
2022-05-26	8.600	8.670	8.480	8.620	5.861	8,810,955
2022-05-25	8.640	8.740	8.560	8.660	5.889	10,871,990
2022-05-24	8.580	8.630	8.480	8.560	5.821	7,852,287
2022-05-23	8.530	8.640	8.420	8.540	5.807	7,213,472
2022-05-20	8.360	8.570	8.350	8.540	5.807	13,202,010
2022-05-19	8.200	8.390	8.200	8.360	5.685	16,007,050
2022-05-18	8.210	8.380	8.210	8.290	5.637	10,543,660
2022-05-17	8.330	8.340	8.210	8.340	5.671	13,305,930
2022-05-16	8.140	8.220	8.100	8.180	5.562	8,073,566
2022-05-13	8.100	8.170	7.990	8.120	5.521	12,523,550
2022-05-12	8.050	8.110	7.880	8.010	5.447	12,912,200
2022-05-11	8.030	8.040	7.900	7.990	5.433	10,890,050
2022-05-10	7.990	8.080	7.800	8.010	5.447	18,740,230
2022-05-06	8.160	8.160	7.990	8.040	5.467	12,112,570
2022-05-05	8.370	8.440	8.200	8.220	5.589	8,784,004
2022-05-04	8.180	8.340	8.170	8.290	5.637	9,204,350
2022-05-03	8.010	8.200	7.950	8.170	5.555	9,590,956
2022-04-29	8.050	8.180	7.980	8.170	5.555	14,101,330
2022-04-28	7.960	8.270	7.960	8.160	5.549	17,242,000
2022-04-27	7.900	8.030	7.880	8.010	5.447	11,373,220
2022-04-26	8.200	8.210	7.880	8.030	5.460	14,313,300
2022-04-25	8.570	8.570	8.000	8.110	5.515	23,207,029
2022-04-22	8.580	8.640	8.460	8.620	5.861	7,186,924
2022-04-21	8.650	8.760	8.590	8.650	5.882	12,551,910
2022-04-20	8.570	8.710	8.570	8.610	5.855	11,298,670
2022-04-19	8.700	8.730	8.560	8.630	5.868	10,556,000
2022-04-14	8.650	8.790	8.650	8.720	5.929	7,079,951
2022-04-13	8.550	8.740	8.500	8.730	5.936	8,684,964
2022-04-12	8.720	8.740	8.520	8.520	5.793	11,293,100
2022-04-11	8.670	8.670	8.530	8.650	5.882	10,125,580
2022-04-08	8.710	8.720	8.580	8.670	5.895	7,639,917
2022-04-07	8.760	8.820	8.570	8.620	5.861	12,398,110
2022-04-06	8.940	8.960	8.750	8.800	5.984	13,095,480
2022-04-04	8.850	8.990	8.830	8.920	6.065	13,136,720
2022-04-01	8.660	8.850	8.640	8.830	6.004	13,567,010
2022-03-31	8.510	8.790	8.500	8.710	5.923	22,042,789
2022-03-30	8.510	8.670	8.480	8.510	5.787	19,450,051
2022-03-29	8.570	8.650	8.420	8.550	5.814	9,469,989
2022-03-28	8.700	8.700	8.470	8.610	5.855	11,063,000
2022-03-25	8.430	8.730	8.400	8.700	5.916	23,537,000
2022-03-24	8.380	8.480	8.330	8.440	5.739	16,311,700
2022-03-23	8.530	8.610	8.330	8.390	5.705	21,184,529
2022-03-22	8.620	8.750	8.560	8.640	5.875	11,084,100
2022-03-21	8.760	8.800	8.490	8.590	5.841	14,234,720
2022-03-18	8.500	8.790	8.500	8.690	5.909	36,800,000
2022-03-17	8.180	8.620	8.040	8.600	5.848	35,970,527
2022-03-16	8.350	8.350	8.050	8.110	5.515	25,808,369
2022-03-15	8.800	8.800	7.980	8.200	5.576	33,569,328
2022-03-14	8.560	8.750	8.440	8.700	5.916	19,928,740
2022-03-11	8.630	8.680	8.440	8.570	5.827	13,940,280
2022-03-10	8.560	8.680	8.450	8.550	5.814	14,519,440
2022-03-09	8.800	8.820	8.460	8.550	5.814	17,235,061
2022-03-08	9.010	9.010	8.590	8.620	5.861	18,409,170
2022-03-07	8.690	8.980	8.520	8.890	6.045	13,111,690
2022-03-04	8.980	9.060	8.860	8.960	6.093	13,326,890
2022-03-03	8.930	9.180	8.780	9.080	6.174	14,826,960
2022-03-02	8.980	9.050	8.740	8.790	5.977	12,302,170
2022-03-01	9.110	9.200	8.890	8.970	6.099	8,361,030
2022-02-28	8.880	9.150	8.740	9.110	6.195	19,711,590

← NewerPage 19 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.