Citic Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	9.030	9.060	8.770	8.860	6.025	13,999,430
2022-02-24	9.100	9.260	9.030	9.090	6.181	15,486,960
2022-02-23	9.050	9.250	8.900	9.200	6.256	8,999,165
2022-02-22	8.980	9.080	8.960	9.080	6.174	8,020,000
2022-02-21	9.050	9.150	8.950	9.120	6.201	7,926,341
2022-02-18	8.940	9.120	8.860	9.050	6.154	12,203,710
2022-02-17	8.950	9.030	8.880	8.960	6.093	6,627,000
2022-02-16	8.800	8.960	8.760	8.910	6.059	8,861,878
2022-02-15	8.840	8.890	8.690	8.770	5.963	8,553,057
2022-02-14	8.830	8.970	8.790	8.900	6.052	7,112,888
2022-02-11	8.900	9.060	8.900	8.970	6.099	10,636,500
2022-02-10	8.760	8.940	8.680	8.900	6.052	14,050,350
2022-02-09	8.850	8.900	8.680	8.760	5.957	14,783,600
2022-02-08	8.800	8.950	8.710	8.800	5.984	9,619,000
2022-02-07	8.700	8.900	8.700	8.800	5.984	9,171,575
2022-02-04	8.780	8.830	8.680	8.730	5.936	10,246,450
2022-01-31	8.650	8.790	8.440	8.700	5.916	4,677,000
2022-01-28	8.870	8.970	8.620	8.650	5.882	13,636,940
2022-01-27	8.570	8.820	8.530	8.810	5.991	11,224,600
2022-01-26	8.820	8.880	8.700	8.750	5.950	7,805,753
2022-01-25	8.700	8.900	8.610	8.780	5.970	14,817,060
2022-01-24	8.770	8.900	8.660	8.850	6.018	9,061,218
2022-01-21	8.690	8.800	8.640	8.790	5.977	10,618,190
2022-01-20	8.830	8.870	8.640	8.690	5.909	12,193,650
2022-01-19	8.640	8.800	8.620	8.770	5.963	11,876,620
2022-01-18	8.530	8.700	8.420	8.650	5.882	8,675,483
2022-01-17	8.490	8.640	8.410	8.490	5.773	6,905,373
2022-01-14	8.600	8.640	8.520	8.640	5.875	10,527,880
2022-01-13	8.280	8.560	8.280	8.530	5.800	17,219,529
2022-01-12	8.250	8.350	8.180	8.280	5.630	17,049,461
2022-01-11	8.100	8.340	8.100	8.240	5.603	11,873,330
2022-01-10	8.220	8.410	8.200	8.270	5.623	7,224,075
2022-01-07	8.160	8.370	8.160	8.300	5.644	11,253,900
2022-01-06	8.170	8.320	8.010	8.240	5.603	14,164,580
2022-01-05	8.080	8.250	8.030	8.150	5.542	16,684,131
2022-01-04	7.740	8.100	7.740	8.030	5.460	17,252,660
2022-01-03	7.700	7.850	7.700	7.770	5.283	3,912,194
2021-12-31	7.690	7.840	7.690	7.700	5.236	4,877,500
2021-12-30	7.910	7.940	7.680	7.680	5.222	10,785,770
2021-12-29	8.080	8.080	7.820	7.880	5.358	5,752,445
2021-12-28	7.800	8.040	7.800	7.960	5.413	14,940,000
2021-12-24	7.660	7.820	7.650	7.770	5.283	2,667,244
2021-12-23	7.590	7.750	7.560	7.700	5.236	8,398,933
2021-12-22	7.580	7.580	7.460	7.540	5.127	7,537,139
2021-12-21	7.760	7.760	7.520	7.540	5.127	11,462,750
2021-12-20	7.720	7.770	7.600	7.680	5.222	11,539,580
2021-12-17	7.550	7.780	7.550	7.730	5.256	20,706,750
2021-12-16	7.540	7.660	7.510	7.620	5.181	10,685,560
2021-12-15	7.600	7.680	7.460	7.650	5.202	10,421,450
2021-12-14	7.590	7.610	7.490	7.560	5.141	14,721,180
2021-12-13	7.720	7.740	7.610	7.620	5.181	14,131,660
2021-12-10	7.580	7.720	7.580	7.620	5.181	11,931,290
2021-12-09	7.550	7.670	7.510	7.580	5.154	20,465,199
2021-12-08	7.590	7.590	7.400	7.480	5.086	12,297,820
2021-12-07	7.360	7.610	7.360	7.520	5.113	14,133,010
2021-12-06	7.230	7.430	7.230	7.410	5.039	11,853,060
2021-12-03	7.250	7.390	7.190	7.310	4.971	24,220,711
2021-12-02	7.120	7.380	7.110	7.300	4.964	17,914,730
2021-12-01	7.080	7.340	7.030	7.180	4.882	21,969,850
2021-11-30	7.090	7.190	6.960	7.040	4.787	35,820,461

← NewerPage 20 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.