Citic Pacific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 9.050 | 9.390 | 9.050 | 9.390 | 8.409 | 13,539,460 |
| 2024-11-04 | 9.150 | 9.170 | 9.030 | 9.130 | 8.176 | 9,314,817 |
| 2024-11-01 | 9.190 | 9.270 | 9.120 | 9.150 | 8.194 | 8,940,422 |
| 2024-10-31 | 9.120 | 9.270 | 9.050 | 9.130 | 8.176 | 11,928,740 |
| 2024-10-30 | 9.200 | 9.380 | 9.030 | 9.120 | 8.167 | 15,987,930 |
| 2024-10-29 | 9.330 | 9.450 | 9.220 | 9.280 | 8.310 | 6,895,600 |
| 2024-10-28 | 9.230 | 9.390 | 9.170 | 9.330 | 8.355 | 7,739,015 |
| 2024-10-25 | 9.280 | 9.470 | 9.240 | 9.270 | 8.301 | 11,808,060 |
| 2024-10-24 | 9.200 | 9.330 | 9.150 | 9.250 | 8.283 | 12,535,000 |
| 2024-10-23 | 9.230 | 9.490 | 9.220 | 9.350 | 8.373 | 13,605,850 |
| 2024-10-22 | 9.230 | 9.420 | 9.230 | 9.260 | 8.292 | 12,335,000 |
| 2024-10-21 | 9.550 | 9.570 | 9.260 | 9.270 | 8.301 | 17,213,340 |
| 2024-10-18 | 9.090 | 9.570 | 9.090 | 9.500 | 8.507 | 27,054,461 |
| 2024-10-17 | 9.150 | 9.550 | 9.080 | 9.090 | 8.140 | 30,439,631 |
| 2024-10-16 | 8.970 | 9.270 | 8.950 | 9.120 | 8.167 | 42,537,633 |
| 2024-10-15 | 9.260 | 9.360 | 8.930 | 9.030 | 8.086 | 28,190,770 |
| 2024-10-14 | 9.360 | 9.440 | 8.980 | 9.280 | 8.310 | 33,966,047 |
| 2024-10-10 | 9.260 | 9.630 | 9.180 | 9.410 | 8.426 | 65,316,660 |
| 2024-10-09 | 9.960 | 9.960 | 8.860 | 9.070 | 8.122 | 82,553,719 |
| 2024-10-08 | 11.520 | 11.800 | 9.850 | 9.880 | 8.847 | 126,007,102 |
| 2024-10-07 | 10.140 | 11.080 | 10.140 | 11.040 | 9.886 | 77,533,250 |
| 2024-10-04 | 9.510 | 9.830 | 9.350 | 9.780 | 8.758 | 32,999,281 |
| 2024-10-03 | 9.810 | 9.850 | 9.280 | 9.520 | 8.525 | 32,222,859 |
| 2024-10-02 | 9.200 | 9.820 | 9.200 | 9.700 | 8.686 | 48,954,230 |
| 2024-09-30 | 9.150 | 9.360 | 9.050 | 9.180 | 8.220 | 64,385,391 |
| 2024-09-27 | 8.850 | 9.080 | 8.720 | 8.960 | 8.023 | 49,798,848 |
| 2024-09-26 | 8.590 | 8.760 | 8.410 | 8.750 | 7.835 | 41,641,281 |
| 2024-09-25 | 8.490 | 8.570 | 8.390 | 8.480 | 7.594 | 35,390,059 |
| 2024-09-24 | 7.930 | 8.220 | 7.720 | 8.190 | 7.334 | 47,621,879 |
| 2024-09-23 | 7.680 | 7.780 | 7.620 | 7.690 | 6.886 | 22,689,689 |
| 2024-09-20 | 7.760 | 7.860 | 7.680 | 7.810 | 6.807 | 31,849,939 |
| 2024-09-19 | 7.580 | 7.740 | 7.550 | 7.700 | 6.712 | 21,342,961 |
| 2024-09-17 | 7.450 | 7.610 | 7.430 | 7.580 | 6.607 | 13,960,730 |
| 2024-09-16 | 7.380 | 7.400 | 7.260 | 7.370 | 6.424 | 5,180,048 |
| 2024-09-13 | 7.300 | 7.460 | 7.270 | 7.380 | 6.433 | 13,331,020 |
| 2024-09-12 | 7.180 | 7.310 | 7.150 | 7.260 | 6.328 | 12,717,070 |
| 2024-09-11 | 7.350 | 7.350 | 7.130 | 7.200 | 6.276 | 16,326,820 |
| 2024-09-10 | 7.400 | 7.440 | 7.300 | 7.350 | 6.407 | 12,480,550 |
| 2024-09-09 | 7.360 | 7.410 | 7.290 | 7.340 | 6.398 | 12,033,920 |
| 2024-09-05 | 7.520 | 7.540 | 7.370 | 7.440 | 6.485 | 9,961,641 |
| 2024-09-04 | 7.450 | 7.520 | 7.320 | 7.490 | 6.529 | 13,919,150 |
| 2024-09-03 | 7.520 | 7.540 | 7.430 | 7.520 | 6.555 | 10,856,200 |
| 2024-09-02 | 7.730 | 7.750 | 7.460 | 7.520 | 6.555 | 18,280,811 |
| 2024-08-30 | 7.770 | 7.950 | 7.760 | 7.790 | 6.790 | 28,752,490 |
| 2024-08-29 | 7.750 | 7.800 | 7.650 | 7.800 | 6.799 | 16,764,750 |
| 2024-08-28 | 7.770 | 7.860 | 7.700 | 7.800 | 6.799 | 26,478,801 |
| 2024-08-27 | 7.540 | 7.780 | 7.480 | 7.770 | 6.773 | 20,242,570 |
| 2024-08-26 | 7.490 | 7.560 | 7.430 | 7.540 | 6.572 | 12,490,950 |
| 2024-08-23 | 7.430 | 7.460 | 7.360 | 7.450 | 6.494 | 9,695,604 |
| 2024-08-22 | 7.450 | 7.450 | 7.290 | 7.440 | 6.485 | 10,266,000 |
| 2024-08-21 | 7.340 | 7.420 | 7.280 | 7.390 | 6.441 | 9,696,612 |
| 2024-08-20 | 7.390 | 7.440 | 7.310 | 7.390 | 6.441 | 8,373,159 |
| 2024-08-19 | 7.260 | 7.390 | 7.250 | 7.370 | 6.424 | 11,646,250 |
| 2024-08-16 | 7.200 | 7.260 | 7.150 | 7.240 | 6.311 | 9,285,333 |
| 2024-08-15 | 7.140 | 7.210 | 7.050 | 7.190 | 6.267 | 8,212,460 |
| 2024-08-14 | 7.150 | 7.210 | 7.100 | 7.140 | 6.223 | 6,796,432 |
| 2024-08-13 | 7.150 | 7.170 | 7.090 | 7.150 | 6.232 | 6,263,851 |
| 2024-08-12 | 7.110 | 7.150 | 7.040 | 7.100 | 6.189 | 6,702,192 |
| 2024-08-09 | 7.110 | 7.170 | 7.080 | 7.100 | 6.189 | 8,661,521 |
| 2024-08-08 | 7.040 | 7.090 | 6.950 | 7.020 | 6.119 | 11,236,320 |
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.