Citic Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	11.960	12.130	11.940	11.970	11.305	15,638,670
2026-01-21	11.980	12.040	11.960	11.970	11.305	15,271,710
2026-01-20	12.000	12.080	11.900	11.990	11.324	20,126,619
2026-01-19	11.900	12.070	11.900	12.000	11.333	14,289,950
2026-01-16	12.000	12.190	11.990	12.050	11.380	13,502,630
2026-01-15	12.140	12.170	11.930	11.990	11.324	23,133,801
2026-01-14	12.280	12.320	12.120	12.150	11.475	19,682,779
2026-01-13	12.230	12.420	12.200	12.250	11.569	23,609,080
2026-01-12	12.240	12.240	12.030	12.230	11.550	8,592,751
2026-01-09	12.140	12.250	12.030	12.120	11.446	19,029,650
2026-01-08	12.260	12.310	12.080	12.110	11.437	26,721,949
2026-01-07	12.350	12.420	12.280	12.330	11.645	15,685,050
2026-01-06	12.190	12.440	12.120	12.350	11.664	19,722,391
2026-01-05	12.400	12.400	12.070	12.090	11.418	15,750,320
2026-01-02	12.250	12.380	12.030	12.380	11.692	7,667,679
2025-12-31	12.300	12.370	12.050	12.060	11.390	8,710,190
2025-12-30	12.120	12.480	11.960	12.340	11.654	19,805,000
2025-12-29	12.040	12.170	12.010	12.050	11.380	13,375,700
2025-12-24	11.900	12.010	11.900	11.990	11.324	3,497,247
2025-12-23	12.000	12.060	11.900	11.920	11.257	10,181,970
2025-12-22	12.000	12.130	11.900	11.940	11.276	9,023,623
2025-12-19	11.900	12.010	11.750	11.950	11.286	22,186,961
2025-12-18	12.040	12.040	11.860	11.900	11.239	20,675,250
2025-12-17	11.990	12.120	11.920	12.040	11.371	16,570,801
2025-12-16	12.240	12.260	11.980	12.000	11.333	15,214,630
2025-12-15	12.260	12.400	12.170	12.240	11.560	13,501,280
2025-12-12	12.120	12.320	12.120	12.260	11.579	13,763,940
2025-12-11	12.120	12.120	11.920	12.050	11.380	14,589,990
2025-12-10	12.090	12.130	11.940	11.950	11.286	13,048,460
2025-12-09	12.270	12.310	12.070	12.090	11.418	15,093,100
2025-12-08	12.360	12.600	12.270	12.310	11.626	12,027,300
2025-12-05	12.340	12.440	12.280	12.390	11.701	15,639,440
2025-12-04	12.330	12.390	12.300	12.340	11.654	10,687,760
2025-12-03	12.260	12.410	12.210	12.330	11.645	16,029,920
2025-12-02	12.120	12.580	12.120	12.370	11.682	19,365,410
2025-12-01	12.230	12.320	12.090	12.140	11.465	12,129,120
2025-11-28	12.290	12.290	12.100	12.170	11.494	7,698,664
2025-11-27	12.290	12.380	12.180	12.290	11.607	13,489,000
2025-11-26	12.280	12.340	12.200	12.290	11.607	13,716,900
2025-11-25	12.150	12.290	12.110	12.170	11.494	9,241,141
2025-11-24	12.180	12.220	11.980	12.110	11.437	30,100,680
2025-11-21	12.230	12.300	11.990	12.020	11.352	21,627,590
2025-11-20	12.010	12.350	12.010	12.240	11.560	21,224,650
2025-11-19	12.270	12.280	11.990	12.020	11.352	21,961,920
2025-11-18	12.520	12.630	12.100	12.170	11.494	28,108,609
2025-11-17	12.670	12.720	12.500	12.660	11.956	18,053,000
2025-11-14	12.740	12.920	12.640	12.720	12.013	15,394,810
2025-11-13	12.840	12.990	12.750	12.940	12.221	24,909,920
2025-11-12	12.800	12.840	12.720	12.780	12.070	19,019,859
2025-11-11	12.720	12.790	12.600	12.740	12.032	24,132,100
2025-11-10	12.520	12.730	12.520	12.670	11.966	13,214,480
2025-11-07	12.600	12.620	12.460	12.560	11.862	12,968,490
2025-11-06	12.340	12.680	12.330	12.620	11.919	29,882,369
2025-11-05	12.280	12.440	12.170	12.350	11.664	16,997,180
2025-11-04	12.030	12.630	12.010	12.410	11.720	43,437,141
2025-11-03	12.100	12.260	11.890	12.190	11.512	19,975,211
2025-10-31	12.190	12.240	12.000	12.020	11.352	17,815,211
2025-10-30	12.200	12.320	12.010	12.190	11.512	31,159,109
2025-10-28	12.030	12.050	11.890	11.980	11.314	19,211,039
2025-10-27	11.710	12.030	11.600	11.940	11.276	27,324,711

← NewerPage 4 of 5 · 245 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.