Citic Pacific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 8.960 | 8.960 | 8.730 | 8.780 | 7.862 | 19,186,240 |
| 2025-02-04 | 8.630 | 9.060 | 8.630 | 8.940 | 8.006 | 20,598,789 |
| 2025-02-03 | 8.680 | 8.740 | 8.400 | 8.740 | 7.826 | 19,023,760 |
| 2025-01-28 | 8.860 | 8.860 | 8.730 | 8.760 | 7.844 | 5,981,734 |
| 2025-01-27 | 8.840 | 8.960 | 8.790 | 8.800 | 7.880 | 13,032,700 |
| 2025-01-24 | 8.730 | 8.880 | 8.680 | 8.840 | 7.916 | 14,172,180 |
| 2025-01-23 | 8.710 | 8.930 | 8.670 | 8.730 | 7.818 | 18,615,631 |
| 2025-01-22 | 8.800 | 8.810 | 8.620 | 8.640 | 7.737 | 12,278,110 |
| 2025-01-21 | 8.760 | 8.830 | 8.630 | 8.780 | 7.862 | 19,243,039 |
| 2025-01-20 | 8.650 | 8.820 | 8.600 | 8.670 | 7.764 | 15,570,450 |
| 2025-01-17 | 8.480 | 8.580 | 8.430 | 8.530 | 7.638 | 12,577,470 |
| 2025-01-16 | 8.430 | 8.560 | 8.400 | 8.490 | 7.603 | 13,485,000 |
| 2025-01-15 | 8.410 | 8.430 | 8.320 | 8.370 | 7.495 | 13,177,760 |
| 2025-01-14 | 8.320 | 8.480 | 8.260 | 8.410 | 7.531 | 13,205,890 |
| 2025-01-13 | 8.280 | 8.350 | 8.060 | 8.320 | 7.450 | 17,954,641 |
| 2025-01-10 | 8.410 | 8.410 | 8.270 | 8.300 | 7.432 | 17,975,430 |
| 2025-01-09 | 8.470 | 8.530 | 8.360 | 8.370 | 7.495 | 13,003,380 |
| 2025-01-08 | 8.490 | 8.500 | 8.230 | 8.440 | 7.558 | 24,314,330 |
| 2025-01-07 | 8.550 | 8.610 | 8.380 | 8.490 | 7.603 | 16,890,930 |
| 2025-01-06 | 8.680 | 8.730 | 8.500 | 8.550 | 7.656 | 13,939,640 |
| 2025-01-03 | 8.710 | 8.780 | 8.580 | 8.640 | 7.737 | 17,328,650 |
| 2025-01-02 | 9.010 | 9.120 | 8.700 | 8.710 | 7.800 | 22,532,100 |
| 2024-12-31 | 9.130 | 9.220 | 9.130 | 9.210 | 8.247 | 8,857,846 |
| 2024-12-30 | 9.150 | 9.220 | 9.040 | 9.150 | 8.194 | 16,182,600 |
| 2024-12-27 | 9.010 | 9.220 | 9.010 | 9.150 | 8.194 | 16,420,160 |
| 2024-12-24 | 8.950 | 9.160 | 8.950 | 9.120 | 8.167 | 12,702,060 |
| 2024-12-23 | 8.790 | 9.010 | 8.790 | 8.930 | 7.997 | 20,207,461 |
| 2024-12-20 | 8.760 | 8.810 | 8.700 | 8.790 | 7.871 | 43,124,898 |
| 2024-12-19 | 8.800 | 8.810 | 8.680 | 8.760 | 7.844 | 12,506,000 |
| 2024-12-18 | 8.730 | 8.880 | 8.730 | 8.810 | 7.889 | 14,970,000 |
| 2024-12-17 | 8.800 | 8.870 | 8.670 | 8.730 | 7.818 | 18,180,590 |
| 2024-12-16 | 8.890 | 8.970 | 8.770 | 8.830 | 7.907 | 14,011,000 |
| 2024-12-13 | 9.020 | 9.030 | 8.810 | 8.890 | 7.961 | 21,436,420 |
| 2024-12-12 | 9.000 | 9.200 | 8.930 | 9.090 | 8.140 | 17,488,051 |
| 2024-12-11 | 9.110 | 9.240 | 8.920 | 8.960 | 8.023 | 17,854,650 |
| 2024-12-10 | 9.510 | 9.510 | 9.050 | 9.090 | 8.140 | 28,432,061 |
| 2024-12-09 | 9.010 | 9.260 | 8.790 | 9.220 | 8.256 | 24,231,561 |
| 2024-12-06 | 8.940 | 9.070 | 8.870 | 8.960 | 8.023 | 22,777,029 |
| 2024-12-05 | 8.810 | 8.910 | 8.780 | 8.880 | 7.952 | 7,442,893 |
| 2024-12-04 | 8.890 | 9.020 | 8.850 | 8.970 | 8.032 | 11,707,890 |
| 2024-12-03 | 8.710 | 8.950 | 8.710 | 8.930 | 7.997 | 9,428,777 |
| 2024-12-02 | 8.630 | 8.880 | 8.630 | 8.770 | 7.853 | 7,325,000 |
| 2024-11-29 | 8.650 | 8.790 | 8.590 | 8.630 | 7.728 | 12,334,970 |
| 2024-11-28 | 8.850 | 8.850 | 8.570 | 8.600 | 7.701 | 14,245,540 |
| 2024-11-27 | 8.700 | 8.900 | 8.520 | 8.870 | 7.943 | 11,476,130 |
| 2024-11-26 | 8.660 | 8.730 | 8.600 | 8.630 | 7.728 | 12,399,510 |
| 2024-11-25 | 8.800 | 8.820 | 8.600 | 8.660 | 7.755 | 21,545,699 |
| 2024-11-22 | 9.120 | 9.130 | 8.670 | 8.680 | 7.773 | 13,674,940 |
| 2024-11-21 | 8.940 | 9.110 | 8.930 | 9.010 | 8.068 | 12,549,810 |
| 2024-11-20 | 8.990 | 9.080 | 8.940 | 9.040 | 8.095 | 10,574,260 |
| 2024-11-19 | 8.800 | 9.010 | 8.750 | 8.990 | 8.050 | 16,986,971 |
| 2024-11-18 | 8.750 | 9.000 | 8.750 | 8.850 | 7.925 | 15,334,330 |
| 2024-11-15 | 8.710 | 8.880 | 8.680 | 8.730 | 7.818 | 11,519,210 |
| 2024-11-14 | 8.860 | 8.980 | 8.660 | 8.700 | 7.791 | 19,606,910 |
| 2024-11-13 | 9.050 | 9.110 | 8.860 | 8.980 | 8.041 | 14,369,720 |
| 2024-11-12 | 9.220 | 9.340 | 8.970 | 9.030 | 8.086 | 22,108,551 |
| 2024-11-11 | 9.020 | 9.250 | 9.020 | 9.220 | 8.256 | 12,936,440 |
| 2024-11-08 | 9.820 | 9.940 | 9.360 | 9.360 | 8.382 | 17,051,000 |
| 2024-11-07 | 9.000 | 9.630 | 9.000 | 9.590 | 8.588 | 24,133,340 |
| 2024-11-06 | 9.390 | 9.390 | 9.010 | 9.070 | 8.122 | 28,143,990 |
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.