Citic Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	12.240	12.540	12.120	12.260	11.369	26,022,520
2025-07-29	12.220	12.400	12.060	12.320	11.425	27,075,520
2025-07-28	12.180	12.480	12.140	12.360	11.462	36,286,887
2025-07-25	12.440	12.440	12.080	12.200	11.313	33,813,160
2025-07-24	11.540	12.420	11.540	12.340	11.443	75,412,250
2025-07-23	11.320	11.700	11.320	11.700	10.850	47,175,621
2025-07-22	11.140	11.440	11.140	11.320	10.497	33,685,406
2025-07-21	10.920	11.200	10.920	11.180	10.367	24,007,439
2025-07-18	10.940	11.000	10.820	10.940	10.145	19,374,930
2025-07-17	10.920	10.960	10.820	10.840	10.052	16,882,500
2025-07-16	10.880	11.060	10.800	10.800	10.015	15,824,430
2025-07-15	11.060	11.140	10.740	10.840	10.052	29,551,279
2025-07-14	11.020	11.200	10.980	10.980	10.182	21,901,230
2025-07-11	11.100	11.340	11.060	11.060	10.256	32,188,051
2025-07-10	10.800	11.120	10.800	11.080	10.275	22,124,660
2025-07-09	10.980	10.980	10.780	10.860	10.071	21,919,199
2025-07-08	10.600	10.960	10.600	10.920	10.126	26,494,750
2025-07-07	10.680	10.720	10.560	10.640	9.867	16,073,000
2025-07-04	10.780	10.860	10.460	10.680	9.904	34,660,328
2025-07-03	10.860	11.040	10.740	10.780	9.996	23,664,119
2025-07-02	10.980	11.100	10.600	10.780	9.996	51,100,754
2025-06-30	11.060	11.060	10.740	10.780	9.996	25,578,381
2025-06-27	11.120	11.300	10.940	11.060	10.256	37,851,219
2025-06-26	11.660	11.660	11.340	11.480	10.280	28,014,199
2025-06-25	11.600	11.700	11.500	11.660	10.441	33,700,020
2025-06-24	11.340	11.660	11.340	11.620	10.405	40,635,152
2025-06-23	10.980	11.340	10.980	11.300	10.119	33,132,641
2025-06-20	11.000	11.200	11.000	11.100	9.940	35,950,594
2025-06-19	11.260	11.320	10.980	11.020	9.868	35,306,680
2025-06-18	11.200	11.420	11.200	11.300	10.119	33,997,512
2025-06-17	11.100	11.340	11.060	11.280	10.101	36,597,441
2025-06-16	11.140	11.240	11.000	11.100	9.940	34,953,859
2025-06-13	10.840	11.180	10.840	11.180	10.011	44,247,672
2025-06-12	10.820	10.980	10.740	10.880	9.743	38,397,762
2025-06-11	10.860	10.960	10.800	10.820	9.689	31,393,461
2025-06-10	10.460	11.200	10.460	10.780	9.653	61,256,441
2025-06-09	10.520	10.640	10.380	10.520	9.420	28,105,980
2025-06-06	10.260	10.500	10.260	10.400	9.313	39,015,738
2025-06-05	10.080	10.300	10.080	10.260	9.188	28,016,270
2025-06-04	10.120	10.220	10.020	10.080	9.026	32,362,410
2025-06-03	9.960	10.160	9.870	10.140	9.080	30,703,490
2025-06-02	9.950	9.960	9.670	9.960	8.919	15,313,480
2025-05-30	10.020	10.080	9.850	9.920	8.883	39,140,801
2025-05-29	9.930	10.140	9.900	10.120	9.062	33,304,141
2025-05-28	9.990	10.080	9.890	9.940	8.901	21,889,520
2025-05-27	9.950	10.060	9.910	9.940	8.901	21,314,770
2025-05-26	9.910	10.120	9.910	9.950	8.910	21,709,320
2025-05-23	9.950	9.980	9.870	9.980	8.937	30,478,471
2025-05-22	9.970	10.040	9.920	9.960	8.919	26,128,420
2025-05-21	9.890	10.000	9.780	9.970	8.928	38,378,621
2025-05-20	9.880	9.920	9.820	9.920	8.883	26,770,529
2025-05-19	9.720	9.870	9.650	9.840	8.811	25,651,500
2025-05-16	9.740	9.830	9.630	9.770	8.749	14,134,070
2025-05-15	9.890	9.890	9.740	9.810	8.785	19,924,180
2025-05-14	9.790	9.960	9.750	9.890	8.856	34,796,328
2025-05-13	9.770	9.880	9.650	9.720	8.704	17,708,400
2025-05-12	9.580	10.000	9.580	9.960	8.919	43,212,719
2025-05-09	9.530	9.610	9.510	9.560	8.561	6,867,475
2025-05-08	9.550	9.740	9.490	9.620	8.614	39,556,578
2025-05-07	9.690	9.820	9.530	9.550	8.552	22,399,811

← NewerPage 6 of 21 · 1,230 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.