Citic Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.780	12.220	11.780	12.060	11.847	16,470,000
2026-07-22	11.620	11.800	11.460	11.710	11.503	8,704,943
2026-07-21	11.550	11.680	11.440	11.620	11.415	10,629,785
2026-07-20	11.480	11.550	11.330	11.540	11.336	14,366,239
2026-07-17	11.400	11.580	11.190	11.300	11.100	14,094,664
2026-07-16	11.340	11.420	11.250	11.300	11.100	11,580,178
2026-07-15	11.160	11.380	11.160	11.280	11.081	16,509,654
2026-07-14	11.120	11.310	10.960	11.240	11.041	14,192,674
2026-07-13	11.040	11.130	10.860	11.120	10.923	16,926,766
2026-07-10	10.970	11.130	10.970	11.020	10.825	19,167,254
2026-07-09	11.000	11.030	10.860	10.920	10.727	15,790,694
2026-07-08	10.780	11.080	10.730	11.070	10.874	21,286,020
2026-07-07	10.740	10.820	10.630	10.730	10.540	28,680,881
2026-07-06	10.680	10.950	10.680	10.770	10.580	22,099,295
2026-07-03	10.750	10.850	10.620	10.770	10.580	20,081,951
2026-07-02	10.590	10.820	10.420	10.690	10.501	30,359,908
2026-06-30	11.000	11.090	10.500	10.610	10.423	34,202,980
2026-06-29	11.780	11.790	11.410	11.470	10.832	30,950,543
2026-06-26	11.710	11.990	11.700	11.780	11.125	32,209,852
2026-06-25	12.050	12.120	11.680	11.830	11.172	29,487,260
2026-06-24	12.260	12.260	11.770	12.050	11.380	31,420,160
2026-06-23	12.320	12.430	12.030	12.160	11.484	24,498,406
2026-06-22	12.410	12.430	11.900	12.300	11.616	36,066,430
2026-06-18	12.790	12.820	12.340	12.400	11.711	52,301,969
2026-06-17	13.150	13.180	12.700	12.790	12.079	30,963,500
2026-06-16	13.030	13.250	13.030	13.160	12.428	19,442,539
2026-06-15	13.190	13.380	13.090	13.150	12.419	18,639,920
2026-06-12	12.800	13.120	12.770	13.110	12.381	23,700,961
2026-06-11	12.870	13.090	12.720	12.760	12.051	26,439,260
2026-06-10	13.520	13.680	12.830	12.870	12.155	51,824,793
2026-06-09	13.510	13.760	13.380	13.540	12.787	61,673,176
2026-06-08	13.400	13.780	13.300	13.730	12.967	48,756,523
2026-06-05	13.820	13.900	13.590	13.620	12.863	45,813,871
2026-06-04	13.480	13.850	13.480	13.820	13.052	38,964,930
2026-06-03	13.250	13.680	13.210	13.630	12.872	36,648,281
2026-06-02	12.770	13.390	12.770	13.320	12.580	37,011,199
2026-06-01	13.160	13.160	12.820	12.960	12.240	28,001,529
2026-05-29	13.100	13.430	13.100	13.160	12.428	64,278,848
2026-05-28	13.170	13.390	12.970	13.200	12.466	24,728,070
2026-05-27	13.280	13.380	13.180	13.240	12.504	20,960,869
2026-05-26	13.420	13.480	13.160	13.290	12.551	18,170,939
2026-05-22	13.200	13.280	13.040	13.200	12.466	17,678,170
2026-05-21	13.150	13.240	12.970	12.980	12.258	14,755,810
2026-05-20	13.170	13.170	12.950	13.020	12.296	18,153,221
2026-05-19	13.060	13.270	13.060	13.170	12.438	15,105,510
2026-05-18	13.010	13.210	13.010	13.120	12.391	13,270,830
2026-05-15	13.200	13.280	12.860	13.190	12.457	21,608,369
2026-05-14	13.510	13.760	13.380	13.430	12.683	11,151,080
2026-05-13	13.680	13.740	13.380	13.430	12.683	11,092,310
2026-05-12	13.780	13.800	13.610	13.670	12.910	12,364,810
2026-05-11	13.580	13.790	13.440	13.720	12.957	16,556,750
2026-05-08	13.570	13.710	13.440	13.610	12.853	16,853,350
2026-05-07	13.390	13.800	13.390	13.750	12.986	27,319,939
2026-05-06	13.070	13.360	12.980	13.340	12.598	15,863,530
2026-05-05	12.900	12.970	12.820	12.940	12.221	5,680,379
2026-05-04	13.150	13.270	12.950	13.010	12.287	7,372,621
2026-04-30	12.650	13.050	12.650	12.900	12.183	20,434,250
2026-04-29	12.780	13.140	12.780	13.100	12.372	32,007,850
2026-04-28	12.820	12.930	12.770	12.890	12.173	19,521,141
2026-04-27	12.950	13.000	12.860	12.960	12.240	10,631,000

← NewerPage 2 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.