Citic Pacific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 9.340 | 9.660 | 9.320 | 9.590 | 8.588 | 17,050,949 |
| 2025-05-02 | 9.480 | 9.500 | 9.370 | 9.480 | 8.489 | 7,807,713 |
| 2025-04-30 | 9.310 | 9.470 | 9.250 | 9.470 | 8.480 | 18,947,010 |
| 2025-04-29 | 9.310 | 9.460 | 9.240 | 9.310 | 8.337 | 15,036,000 |
| 2025-04-28 | 9.200 | 9.240 | 9.090 | 9.220 | 8.256 | 9,167,711 |
| 2025-04-25 | 9.120 | 9.340 | 9.120 | 9.200 | 8.238 | 16,596,949 |
| 2025-04-24 | 9.140 | 9.200 | 9.070 | 9.120 | 8.167 | 8,990,975 |
| 2025-04-23 | 9.200 | 9.230 | 9.100 | 9.140 | 8.185 | 13,086,290 |
| 2025-04-22 | 8.870 | 9.170 | 8.860 | 9.140 | 8.185 | 17,654,949 |
| 2025-04-17 | 8.840 | 8.940 | 8.800 | 8.920 | 7.988 | 12,465,350 |
| 2025-04-16 | 8.850 | 8.940 | 8.770 | 8.840 | 7.916 | 17,442,180 |
| 2025-04-15 | 8.920 | 8.930 | 8.840 | 8.900 | 7.970 | 11,372,530 |
| 2025-04-14 | 8.720 | 8.950 | 8.710 | 8.920 | 7.988 | 23,727,131 |
| 2025-04-11 | 8.430 | 8.710 | 8.410 | 8.650 | 7.746 | 25,163,080 |
| 2025-04-10 | 8.510 | 8.680 | 8.400 | 8.470 | 7.585 | 29,489,471 |
| 2025-04-09 | 8.000 | 8.470 | 7.840 | 8.370 | 7.495 | 46,253,449 |
| 2025-04-08 | 8.240 | 8.380 | 8.120 | 8.220 | 7.361 | 57,421,289 |
| 2025-04-07 | 8.850 | 8.910 | 8.170 | 8.230 | 7.370 | 82,248,086 |
| 2025-04-03 | 9.500 | 9.550 | 9.390 | 9.420 | 8.435 | 20,655,689 |
| 2025-04-02 | 9.430 | 9.660 | 9.430 | 9.650 | 8.641 | 20,860,100 |
| 2025-04-01 | 9.600 | 9.710 | 9.530 | 9.690 | 8.677 | 24,680,641 |
| 2025-03-31 | 9.390 | 9.910 | 9.390 | 9.600 | 8.597 | 42,825,832 |
| 2025-03-28 | 9.590 | 9.670 | 9.390 | 9.470 | 8.480 | 19,349,850 |
| 2025-03-27 | 9.560 | 9.680 | 9.530 | 9.600 | 8.597 | 17,776,119 |
| 2025-03-26 | 9.630 | 9.700 | 9.520 | 9.560 | 8.561 | 14,253,080 |
| 2025-03-25 | 9.510 | 9.700 | 9.500 | 9.620 | 8.614 | 18,677,619 |
| 2025-03-24 | 9.700 | 9.700 | 9.550 | 9.670 | 8.659 | 20,845,301 |
| 2025-03-21 | 9.750 | 9.800 | 9.600 | 9.670 | 8.659 | 92,624,562 |
| 2025-03-20 | 10.000 | 10.000 | 9.720 | 9.750 | 8.731 | 22,161,529 |
| 2025-03-19 | 10.160 | 10.160 | 9.940 | 10.000 | 8.955 | 33,880,809 |
| 2025-03-18 | 9.650 | 10.160 | 9.650 | 10.160 | 9.098 | 60,958,848 |
| 2025-03-17 | 9.500 | 9.660 | 9.490 | 9.520 | 8.525 | 28,572,311 |
| 2025-03-14 | 9.580 | 9.750 | 9.460 | 9.600 | 8.597 | 28,841,221 |
| 2025-03-13 | 9.570 | 9.600 | 9.290 | 9.500 | 8.507 | 28,937,891 |
| 2025-03-12 | 9.430 | 9.600 | 9.430 | 9.570 | 8.570 | 29,834,760 |
| 2025-03-11 | 9.440 | 9.560 | 9.310 | 9.530 | 8.534 | 23,330,760 |
| 2025-03-10 | 9.450 | 9.600 | 9.370 | 9.460 | 8.471 | 33,719,648 |
| 2025-03-07 | 9.470 | 9.680 | 9.390 | 9.520 | 8.525 | 53,346,680 |
| 2025-03-06 | 9.380 | 9.490 | 9.310 | 9.470 | 8.480 | 30,133,961 |
| 2025-03-05 | 9.150 | 9.430 | 9.150 | 9.380 | 8.400 | 38,572,121 |
| 2025-03-04 | 8.940 | 9.170 | 8.880 | 9.090 | 8.140 | 28,296,279 |
| 2025-03-03 | 8.980 | 9.120 | 8.970 | 8.980 | 8.041 | 46,127,320 |
| 2025-02-28 | 9.200 | 9.200 | 8.860 | 8.900 | 7.970 | 160,658,797 |
| 2025-02-27 | 9.290 | 9.290 | 9.120 | 9.240 | 8.274 | 29,183,920 |
| 2025-02-26 | 9.060 | 9.350 | 9.060 | 9.290 | 8.319 | 34,146,969 |
| 2025-02-25 | 9.180 | 9.180 | 8.960 | 9.020 | 8.077 | 30,140,119 |
| 2025-02-24 | 9.180 | 9.280 | 9.010 | 9.190 | 8.229 | 42,099,141 |
| 2025-02-21 | 9.300 | 9.310 | 9.060 | 9.180 | 8.220 | 29,927,789 |
| 2025-02-20 | 9.290 | 9.330 | 9.140 | 9.200 | 8.238 | 20,315,160 |
| 2025-02-19 | 9.190 | 9.330 | 9.000 | 9.310 | 8.337 | 35,448,434 |
| 2025-02-18 | 9.280 | 9.490 | 9.170 | 9.330 | 8.355 | 31,511,330 |
| 2025-02-17 | 9.030 | 9.330 | 9.030 | 9.250 | 8.283 | 39,925,102 |
| 2025-02-14 | 9.130 | 9.190 | 8.970 | 9.190 | 8.229 | 30,096,189 |
| 2025-02-13 | 9.000 | 9.190 | 8.900 | 8.990 | 8.050 | 40,670,207 |
| 2025-02-12 | 8.830 | 9.080 | 8.780 | 9.000 | 8.059 | 39,858,809 |
| 2025-02-11 | 8.980 | 8.980 | 8.720 | 8.740 | 7.826 | 24,609,100 |
| 2025-02-10 | 8.950 | 9.000 | 8.850 | 8.980 | 8.041 | 29,759,961 |
| 2025-02-07 | 8.990 | 9.000 | 8.800 | 8.930 | 7.997 | 20,726,000 |
| 2025-02-06 | 8.800 | 8.990 | 8.780 | 8.990 | 8.050 | 20,482,891 |
| 2025-02-05 | 8.960 | 8.960 | 8.730 | 8.780 | 7.862 | 19,186,240 |
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.