Citic Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.650	11.670	11.540	11.610	10.965	9,062,256
2025-10-23	11.460	11.600	11.420	11.560	10.917	11,485,510
2025-10-22	11.500	11.590	11.410	11.460	10.823	17,185,000
2025-10-21	11.450	11.670	11.440	11.600	10.955	15,098,590
2025-10-20	11.390	11.450	11.230	11.430	10.795	19,620,650
2025-10-17	11.500	11.560	11.100	11.130	10.511	28,908,170
2025-10-16	11.410	11.630	11.380	11.470	10.832	32,193,760
2025-10-15	11.430	11.500	11.300	11.480	10.842	25,817,881
2025-10-14	11.400	11.470	11.120	11.260	10.634	39,235,449
2025-10-13	11.100	11.440	10.950	11.390	10.757	42,770,301
2025-10-10	11.440	11.510	11.270	11.370	10.738	28,585,359
2025-10-09	11.020	11.440	11.020	11.420	10.785	30,461,461
2025-10-08	11.030	11.050	10.820	10.990	10.379	16,396,270
2025-10-06	11.050	11.110	10.940	10.970	10.360	9,615,056
2025-10-03	11.280	11.310	11.010	11.050	10.436	22,073,020
2025-10-02	11.400	11.520	11.350	11.350	10.719	12,526,840
2025-09-30	11.310	11.500	11.260	11.420	10.785	24,573,510
2025-09-29	11.280	11.440	11.100	11.320	10.691	23,519,320
2025-09-26	11.100	11.260	11.010	11.160	10.540	20,824,561
2025-09-25	11.360	11.430	11.040	11.130	10.511	27,176,340
2025-09-24	11.550	11.550	11.340	11.360	10.729	20,945,910
2025-09-23	11.380	11.570	11.360	11.500	10.861	35,018,961
2025-09-22	11.820	11.880	11.250	11.330	10.700	42,960,801
2025-09-19	12.150	12.200	11.980	12.110	11.230	25,101,779
2025-09-18	12.270	12.350	12.070	12.200	11.313	23,313,529
2025-09-17	12.150	12.340	12.150	12.270	11.378	28,123,510
2025-09-16	12.240	12.320	12.080	12.110	11.230	29,298,061
2025-09-15	12.310	12.320	12.190	12.240	11.350	21,105,449
2025-09-12	12.390	12.520	12.250	12.340	11.443	25,206,891
2025-09-11	12.060	12.430	11.940	12.330	11.434	27,530,961
2025-09-10	11.900	12.200	11.880	12.120	11.239	25,480,090
2025-09-09	12.080	12.080	11.770	11.950	11.081	28,210,221
2025-09-08	11.280	12.200	11.200	12.080	11.202	72,168,555
2025-09-05	11.080	11.360	11.000	11.310	10.488	25,432,359
2025-09-04	11.150	11.240	10.920	11.040	10.238	27,332,660
2025-09-03	11.270	11.400	11.050	11.060	10.256	16,352,710
2025-09-02	11.290	11.300	11.120	11.140	10.330	20,279,490
2025-09-01	11.130	11.320	11.120	11.280	10.460	25,041,990
2025-08-29	11.380	11.440	11.060	11.120	10.312	33,554,770
2025-08-28	11.330	11.440	11.220	11.360	10.534	20,282,699
2025-08-27	11.480	11.540	11.200	11.230	10.414	24,998,400
2025-08-26	11.670	11.690	11.320	11.440	10.608	31,266,740
2025-08-25	11.650	11.830	11.600	11.670	10.822	19,788,869
2025-08-22	11.510	11.640	11.500	11.580	10.738	16,367,320
2025-08-21	11.610	11.640	11.470	11.540	10.701	18,724,420
2025-08-20	11.440	11.590	11.330	11.560	10.720	15,063,330
2025-08-19	11.750	11.800	11.400	11.440	10.608	20,677,600
2025-08-18	11.640	11.830	11.590	11.660	10.812	22,207,039
2025-08-15	11.960	11.960	11.530	11.630	10.785	36,724,000
2025-08-14	11.940	12.160	11.940	11.960	11.091	25,168,131
2025-08-13	11.730	11.910	11.690	11.890	11.026	22,658,590
2025-08-12	11.640	11.770	11.600	11.730	10.877	17,342,680
2025-08-11	11.820	11.850	11.580	11.640	10.794	16,373,420
2025-08-08	11.700	11.790	11.630	11.710	10.859	13,970,020
2025-08-07	11.700	11.820	11.540	11.700	10.850	13,603,020
2025-08-06	11.860	11.960	11.620	11.680	10.831	23,113,500
2025-08-05	11.650	11.900	11.650	11.860	10.998	22,076,340
2025-08-04	11.600	11.790	11.460	11.720	10.868	17,108,109
2025-08-01	11.740	11.860	11.480	11.600	10.757	32,262,770
2025-07-31	12.140	12.180	11.700	11.780	10.924	46,171,641

← NewerPage 5 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.