Citic Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.880	12.990	12.810	12.940	12.221	14,532,790
2026-04-23	12.930	12.990	12.770	12.970	12.249	14,583,000
2026-04-22	12.610	13.040	12.520	12.910	12.192	24,624,961
2026-04-21	12.820	12.830	12.560	12.740	12.032	15,472,410
2026-04-20	12.880	12.960	12.730	12.820	12.107	14,786,930
2026-04-17	12.960	12.960	12.670	12.820	12.107	13,456,350
2026-04-16	13.070	13.140	12.920	12.950	12.230	15,476,530
2026-04-15	12.970	13.180	12.970	13.070	12.343	18,280,779
2026-04-14	12.720	12.990	12.720	12.970	12.249	19,354,359
2026-04-13	12.380	12.800	12.380	12.740	12.032	12,931,910
2026-04-10	12.410	12.670	12.370	12.640	11.937	12,832,880
2026-04-09	12.240	12.330	12.160	12.310	11.626	10,285,380
2026-04-08	12.600	12.610	12.130	12.250	11.569	22,382,689
2026-04-02	11.890	11.990	11.780	11.920	11.257	11,557,080
2026-04-01	11.920	12.020	11.860	11.890	11.229	17,725,670
2026-03-31	11.800	11.930	11.670	11.820	11.163	22,181,369
2026-03-30	11.220	11.930	11.220	11.800	11.144	23,561,369
2026-03-27	11.750	12.000	11.700	11.830	11.172	16,548,961
2026-03-26	11.930	11.980	11.780	11.850	11.191	14,106,170
2026-03-25	11.720	11.970	11.700	11.930	11.267	19,368,420
2026-03-24	11.390	11.660	11.320	11.650	11.002	23,913,850
2026-03-23	11.450	11.450	11.110	11.230	10.606	24,674,311
2026-03-20	11.460	11.580	11.420	11.510	10.870	22,413,920
2026-03-19	11.520	11.520	11.230	11.440	10.804	20,792,000
2026-03-18	11.400	11.650	11.400	11.560	10.917	10,019,780
2026-03-17	11.480	11.600	11.400	11.420	10.785	12,740,610
2026-03-16	11.320	11.470	11.190	11.460	10.823	13,302,580
2026-03-13	11.200	11.370	11.160	11.320	10.691	16,359,490
2026-03-12	11.470	11.470	11.150	11.290	10.662	22,089,369
2026-03-11	11.400	11.550	11.370	11.420	10.785	10,047,110
2026-03-10	11.570	11.570	11.360	11.420	10.785	19,670,670
2026-03-09	11.420	11.610	11.080	11.370	10.738	36,088,859
2026-03-06	11.860	11.930	11.810	11.830	11.172	22,979,439
2026-03-05	11.690	12.050	11.670	11.860	11.201	23,878,869
2026-03-04	11.880	11.980	11.440	11.600	10.955	43,981,090
2026-03-03	12.250	12.370	11.940	12.070	11.399	30,151,461
2026-03-02	12.300	12.550	12.060	12.250	11.569	26,360,330
2026-02-27	12.300	12.620	12.300	12.520	11.824	29,973,480
2026-02-26	12.500	12.600	12.340	12.350	11.664	13,714,960
2026-02-25	12.350	12.510	12.350	12.420	11.730	14,168,630
2026-02-24	12.310	12.410	12.260	12.310	11.626	18,618,029
2026-02-23	12.300	12.500	12.300	12.410	11.720	10,519,720
2026-02-20	12.380	12.480	12.170	12.180	11.503	13,452,850
2026-02-16	12.360	12.380	12.220	12.380	11.692	3,416,965
2026-02-13	12.450	12.530	12.220	12.240	11.560	12,931,490
2026-02-12	12.800	12.820	12.500	12.530	11.834	8,431,927
2026-02-11	12.900	12.910	12.730	12.800	12.088	13,815,060
2026-02-10	12.680	12.890	12.680	12.890	12.173	11,134,890
2026-02-09	12.630	12.900	12.580	12.670	11.966	20,383,510
2026-02-06	12.050	12.510	12.050	12.390	11.701	21,423,381
2026-02-05	12.120	12.340	12.100	12.250	11.569	16,393,721
2026-02-04	12.320	12.420	12.270	12.340	11.654	10,454,470
2026-02-03	12.300	12.400	12.160	12.220	11.541	13,528,650
2026-02-02	12.450	12.480	12.090	12.200	11.522	18,700,369
2026-01-30	12.760	12.960	12.470	12.510	11.815	17,370,311
2026-01-29	12.460	12.950	12.460	12.930	12.211	24,037,211
2026-01-28	12.330	12.620	12.280	12.600	11.900	28,108,590
2026-01-27	12.040	12.330	12.040	12.320	11.635	18,871,840
2026-01-26	11.950	12.220	11.910	12.030	11.361	20,749,270
2026-01-23	11.980	12.100	11.900	11.950	11.286	18,062,641

← NewerPage 3 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.