China Citic Bank Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.540 | 8.540 | 8.335 | 8.380 | 8.380 | 29,442,803 |
| 2026-10-15 | 8.480 | 8.565 | 8.430 | 8.530 | 8.530 | 17,923,422 |
| 2026-10-14 | 8.610 | 8.630 | 8.450 | 8.495 | 8.495 | 21,425,061 |
| 2026-10-13 | 8.580 | 8.635 | 8.490 | 8.615 | 8.615 | 18,286,668 |
| 2026-10-12 | 8.455 | 8.670 | 8.400 | 8.610 | 8.610 | 24,878,547 |
| 2026-10-09 | 8.360 | 8.440 | 8.345 | 8.435 | 8.435 | 20,521,684 |
| 2026-10-08 | 8.330 | 8.495 | 8.280 | 8.310 | 8.310 | 35,623,996 |
| 2026-10-07 | 8.300 | 8.300 | 8.220 | 8.260 | 8.260 | 8,402,200 |
| 2026-10-06 | 8.270 | 8.315 | 8.195 | 8.275 | 8.275 | 9,999,199 |
| 2026-10-05 | 8.310 | 8.380 | 8.170 | 8.240 | 8.240 | 8,466,893 |
| 2026-10-02 | 8.470 | 8.470 | 8.280 | 8.330 | 8.330 | 12,431,830 |
| 2026-09-30 | 8.445 | 8.620 | 8.445 | 8.580 | 8.580 | 19,484,564 |
| 2026-09-29 | 8.650 | 8.695 | 8.445 | 8.480 | 8.480 | 32,241,527 |
| 2026-09-28 | 8.425 | 8.645 | 8.425 | 8.645 | 8.645 | 36,608,613 |
| 2026-09-25 | 8.490 | 8.490 | 8.320 | 8.400 | 8.400 | 6,808,720 |
| 2026-09-24 | 8.470 | 8.550 | 8.440 | 8.495 | 8.495 | 17,588,061 |
| 2026-09-23 | 8.480 | 8.545 | 8.375 | 8.465 | 8.465 | 18,281,914 |
| 2026-09-22 | 8.495 | 8.535 | 8.390 | 8.520 | 8.520 | 33,424,055 |
| 2026-09-21 | 8.385 | 8.550 | 8.265 | 8.550 | 8.550 | 23,821,398 |
| 2026-09-18 | 8.375 | 8.435 | 8.310 | 8.385 | 8.385 | 37,642,027 |
| 2026-09-17 | 8.420 | 8.480 | 8.275 | 8.415 | 8.415 | 20,763,668 |
| 2026-09-16 | 8.390 | 8.480 | 8.370 | 8.480 | 8.480 | 16,357,512 |
| 2026-09-15 | 8.460 | 8.490 | 8.360 | 8.440 | 8.440 | 23,522,697 |
| 2026-09-14 | 8.400 | 8.520 | 8.390 | 8.505 | 8.505 | 18,679,279 |
| 2026-09-11 | 8.390 | 8.510 | 8.330 | 8.455 | 8.455 | 35,120,074 |
| 2026-09-10 | 8.390 | 8.430 | 8.290 | 8.430 | 8.430 | 18,438,275 |
| 2026-09-09 | 8.395 | 8.430 | 8.270 | 8.390 | 8.390 | 21,320,877 |
| 2026-09-08 | 8.230 | 8.390 | 8.230 | 8.375 | 8.375 | 12,316,962 |
| 2026-09-07 | 8.525 | 8.540 | 8.140 | 8.280 | 8.280 | 50,281,746 |
| 2026-09-04 | 8.355 | 8.550 | 8.355 | 8.485 | 8.485 | 25,013,547 |
| 2026-09-03 | 8.470 | 8.570 | 8.310 | 8.355 | 8.355 | 39,296,457 |
| 2026-09-02 | 8.390 | 8.480 | 8.340 | 8.460 | 8.460 | 26,673,391 |
| 2026-09-01 | 8.360 | 8.465 | 8.220 | 8.430 | 8.430 | 38,375,137 |
| 2026-08-31 | 8.315 | 8.400 | 8.235 | 8.355 | 8.355 | 42,684,469 |
| 2026-08-28 | 8.100 | 8.380 | 8.060 | 8.315 | 8.315 | 33,621,449 |
| 2026-08-27 | 8.020 | 8.190 | 7.960 | 8.180 | 8.180 | 31,859,439 |
| 2026-08-26 | 7.980 | 8.070 | 7.935 | 8.055 | 8.055 | 26,448,650 |
| 2026-08-25 | 8.000 | 8.075 | 7.880 | 7.915 | 7.915 | 27,546,637 |
| 2026-08-24 | 7.925 | 8.045 | 7.925 | 8.000 | 8.000 | 17,696,973 |
| 2026-08-21 | 7.855 | 8.010 | 7.855 | 8.005 | 8.005 | 19,277,764 |
| 2026-08-20 | 7.750 | 7.905 | 7.630 | 7.880 | 7.880 | 30,010,580 |
| 2026-08-19 | 7.510 | 7.730 | 7.485 | 7.675 | 7.675 | 29,708,668 |
| 2026-08-18 | 7.490 | 7.535 | 7.400 | 7.510 | 7.510 | 9,659,886 |
| 2026-08-17 | 7.440 | 7.495 | 7.410 | 7.455 | 7.455 | 4,792,525 |
| 2026-08-14 | 7.440 | 7.450 | 7.375 | 7.400 | 7.400 | 6,934,752 |
| 2026-08-13 | 7.370 | 7.480 | 7.370 | 7.445 | 7.445 | 10,728,791 |
| 2026-08-12 | 7.380 | 7.485 | 7.285 | 7.415 | 7.415 | 9,869,602 |
| 2026-08-11 | 7.360 | 7.475 | 7.345 | 7.405 | 7.405 | 8,505,569 |
| 2026-08-10 | 7.350 | 7.480 | 7.310 | 7.430 | 7.430 | 12,716,400 |
| 2026-08-07 | 7.425 | 7.480 | 7.310 | 7.340 | 7.340 | 10,989,584 |
| 2026-08-06 | 7.450 | 7.520 | 7.370 | 7.460 | 7.460 | 12,318,579 |
| 2026-08-05 | 7.570 | 7.570 | 7.420 | 7.500 | 7.500 | 14,508,050 |
| 2026-08-04 | 7.725 | 7.780 | 7.535 | 7.575 | 7.575 | 11,354,920 |
| 2026-08-03 | 7.700 | 7.820 | 7.620 | 7.725 | 7.725 | 12,674,959 |
| 2026-07-31 | 7.710 | 7.770 | 7.580 | 7.730 | 7.730 | 21,060,664 |
| 2026-07-30 | 7.710 | 7.880 | 7.700 | 7.850 | 7.850 | 22,916,256 |
| 2026-07-29 | 7.620 | 7.750 | 7.610 | 7.710 | 7.710 | 12,492,776 |
| 2026-07-28 | 7.680 | 7.720 | 7.570 | 7.620 | 7.620 | 14,900,934 |
| 2026-07-27 | 7.490 | 7.700 | 7.450 | 7.680 | 7.680 | 20,533,123 |
| 2026-07-24 | 7.460 | 7.510 | 7.390 | 7.450 | 7.450 | 11,176,314 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.2208 HKD |
| 2025-11-03 | 0.2061 HKD |
| 2025-06-25 | 0.1884 HKD |
| 2024-12-11 | 0.1974 HKD |
| 2024-07-04 | 0.3579 HKD |
| 2024-06-25 | 0.3900 HKD |
| 2023-06-26 | 0.3601 HKD |
| 2022-06-27 | 0.3537 HKD |
| 2021-06-28 | 0.3053 HKD |
| 2020-05-22 | 0.2611 HKD |
| 2019-05-28 | 0.2617 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.