Citic Pacific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 7.280 | 7.280 | 7.120 | 7.160 | 4.869 | 11,461,180 |
| 2021-11-26 | 7.230 | 7.290 | 7.120 | 7.160 | 4.869 | 11,444,000 |
| 2021-11-25 | 7.270 | 7.300 | 7.160 | 7.290 | 4.957 | 6,944,222 |
| 2021-11-24 | 7.410 | 7.410 | 7.280 | 7.290 | 4.957 | 5,880,033 |
| 2021-11-23 | 7.260 | 7.450 | 7.150 | 7.360 | 5.005 | 10,141,100 |
| 2021-11-22 | 7.330 | 7.360 | 7.240 | 7.260 | 4.937 | 9,560,800 |
| 2021-11-19 | 7.370 | 7.430 | 7.250 | 7.330 | 4.984 | 8,411,823 |
| 2021-11-18 | 7.320 | 7.360 | 7.250 | 7.300 | 4.964 | 7,425,477 |
| 2021-11-17 | 7.220 | 7.320 | 7.190 | 7.310 | 4.971 | 9,514,167 |
| 2021-11-16 | 7.230 | 7.380 | 7.150 | 7.300 | 4.964 | 11,608,280 |
| 2021-11-15 | 7.420 | 7.420 | 7.180 | 7.230 | 4.916 | 9,867,278 |
| 2021-11-12 | 7.480 | 7.540 | 7.400 | 7.420 | 5.045 | 14,337,300 |
| 2021-11-11 | 7.230 | 7.510 | 7.220 | 7.410 | 5.039 | 16,104,110 |
| 2021-11-10 | 7.190 | 7.320 | 7.140 | 7.240 | 4.923 | 12,663,750 |
| 2021-11-09 | 7.300 | 7.310 | 7.100 | 7.190 | 4.889 | 9,670,102 |
| 2021-11-08 | 7.130 | 7.280 | 7.020 | 7.230 | 4.916 | 16,737,000 |
| 2021-11-05 | 7.280 | 7.330 | 7.120 | 7.180 | 4.882 | 13,481,650 |
| 2021-11-04 | 7.170 | 7.310 | 7.120 | 7.280 | 4.950 | 28,194,490 |
| 2021-11-03 | 7.340 | 7.390 | 7.070 | 7.180 | 4.882 | 26,305,029 |
| 2021-11-02 | 7.930 | 7.930 | 7.340 | 7.360 | 5.005 | 33,392,500 |
| 2021-11-01 | 7.800 | 7.890 | 7.670 | 7.860 | 5.345 | 10,883,570 |
| 2021-10-29 | 7.800 | 7.840 | 7.600 | 7.800 | 5.304 | 16,969,359 |
| 2021-10-28 | 7.920 | 8.000 | 7.700 | 7.800 | 5.304 | 20,278,910 |
| 2021-10-27 | 8.020 | 8.070 | 7.910 | 7.920 | 5.385 | 11,845,900 |
| 2021-10-26 | 8.010 | 8.060 | 7.930 | 8.020 | 5.453 | 11,171,490 |
| 2021-10-25 | 7.920 | 7.990 | 7.850 | 7.950 | 5.406 | 13,523,770 |
| 2021-10-22 | 8.050 | 8.090 | 7.930 | 7.980 | 5.426 | 10,043,800 |
| 2021-10-21 | 8.130 | 8.190 | 8.020 | 8.050 | 5.474 | 17,224,619 |
| 2021-10-20 | 8.060 | 8.180 | 8.020 | 8.130 | 5.528 | 16,562,881 |
| 2021-10-19 | 7.970 | 8.150 | 7.970 | 8.060 | 5.481 | 13,531,320 |
| 2021-10-18 | 8.000 | 8.040 | 7.900 | 7.950 | 5.406 | 13,014,500 |
← NewerPage 21 of 21 · 1,231 trading days
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.