China Citic Bank Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.480 | 4.560 | 4.480 | 4.540 | 4.034 | 14,424,920 |
| 2024-08-06 | 4.540 | 4.590 | 4.460 | 4.480 | 3.981 | 23,289,881 |
| 2024-08-05 | 4.630 | 4.660 | 4.480 | 4.540 | 4.034 | 37,610,199 |
| 2024-08-02 | 4.700 | 4.730 | 4.590 | 4.700 | 4.177 | 31,757,721 |
| 2024-08-01 | 4.690 | 4.760 | 4.660 | 4.700 | 4.177 | 22,290,289 |
| 2024-07-31 | 4.670 | 4.720 | 4.640 | 4.680 | 4.159 | 24,917,840 |
| 2024-07-30 | 4.670 | 4.670 | 4.580 | 4.640 | 4.123 | 28,324,189 |
| 2024-07-29 | 4.580 | 4.680 | 4.550 | 4.640 | 4.123 | 30,947,080 |
| 2024-07-26 | 4.570 | 4.580 | 4.500 | 4.540 | 4.034 | 21,898,439 |
| 2024-07-25 | 4.640 | 4.660 | 4.520 | 4.530 | 4.025 | 37,855,406 |
| 2024-07-24 | 4.600 | 4.680 | 4.580 | 4.660 | 4.141 | 26,678,711 |
| 2024-07-23 | 4.540 | 4.660 | 4.540 | 4.600 | 4.088 | 41,608,520 |
| 2024-07-22 | 4.550 | 4.570 | 4.450 | 4.550 | 4.043 | 15,614,130 |
| 2024-07-19 | 4.620 | 4.660 | 4.520 | 4.540 | 4.034 | 24,508,600 |
| 2024-07-18 | 4.640 | 4.670 | 4.600 | 4.640 | 4.123 | 16,558,000 |
| 2024-07-17 | 4.720 | 4.720 | 4.650 | 4.650 | 4.132 | 17,629,930 |
| 2024-07-16 | 4.740 | 4.820 | 4.690 | 4.690 | 4.168 | 24,405,811 |
| 2024-07-15 | 4.780 | 4.830 | 4.750 | 4.770 | 4.239 | 27,090,471 |
| 2024-07-12 | 4.720 | 4.790 | 4.670 | 4.780 | 4.248 | 21,804,439 |
| 2024-07-11 | 4.690 | 4.740 | 4.620 | 4.650 | 4.132 | 29,216,400 |
| 2024-07-10 | 4.680 | 4.720 | 4.650 | 4.680 | 4.159 | 23,638,529 |
| 2024-07-09 | 4.680 | 4.690 | 4.630 | 4.650 | 4.132 | 16,760,980 |
| 2024-07-08 | 4.710 | 4.730 | 4.650 | 4.680 | 4.159 | 20,243,289 |
| 2024-07-05 | 4.850 | 4.880 | 4.700 | 4.700 | 4.177 | 25,775,949 |
| 2024-07-04 | 4.830 | 4.890 | 4.800 | 4.840 | 4.301 | 34,346,941 |
| 2024-07-03 | 5.230 | 5.230 | 5.100 | 5.140 | 4.250 | 31,550,180 |
| 2024-07-02 | 5.030 | 5.220 | 5.010 | 5.190 | 4.291 | 73,733,820 |
| 2024-06-28 | 4.950 | 5.040 | 4.950 | 5.010 | 4.142 | 23,104,520 |
| 2024-06-27 | 4.970 | 5.010 | 4.940 | 4.980 | 4.117 | 25,885,230 |
| 2024-06-26 | 4.960 | 5.020 | 4.930 | 4.970 | 4.109 | 23,035,609 |
| 2024-06-25 | 4.970 | 5.020 | 4.930 | 4.980 | 4.117 | 23,499,109 |
| 2024-06-24 | 4.980 | 4.980 | 4.890 | 4.980 | 3.795 | 25,372,070 |
| 2024-06-21 | 5.030 | 5.040 | 4.940 | 4.990 | 3.802 | 51,694,609 |
| 2024-06-20 | 4.990 | 5.060 | 4.980 | 5.040 | 3.841 | 56,452,602 |
| 2024-06-19 | 4.880 | 5.000 | 4.880 | 4.980 | 3.795 | 56,781,379 |
| 2024-06-18 | 4.720 | 4.900 | 4.710 | 4.870 | 3.711 | 50,107,559 |
| 2024-06-17 | 4.700 | 4.770 | 4.650 | 4.720 | 3.597 | 22,304,580 |
| 2024-06-14 | 4.670 | 4.750 | 4.660 | 4.710 | 3.589 | 27,757,930 |
| 2024-06-13 | 4.710 | 4.710 | 4.610 | 4.670 | 3.559 | 33,523,141 |
| 2024-06-12 | 4.720 | 4.720 | 4.620 | 4.670 | 3.559 | 31,975,760 |
| 2024-06-11 | 4.800 | 4.800 | 4.650 | 4.710 | 3.589 | 47,894,246 |
| 2024-06-07 | 4.770 | 4.820 | 4.750 | 4.820 | 3.673 | 18,803,410 |
| 2024-06-06 | 4.790 | 4.800 | 4.750 | 4.770 | 3.635 | 15,747,310 |
| 2024-06-05 | 4.810 | 4.850 | 4.750 | 4.770 | 3.635 | 20,403,711 |
| 2024-06-04 | 4.830 | 4.850 | 4.790 | 4.810 | 3.665 | 17,045,289 |
| 2024-06-03 | 4.810 | 4.850 | 4.760 | 4.820 | 3.673 | 33,432,641 |
| 2024-05-31 | 4.780 | 4.850 | 4.730 | 4.770 | 3.635 | 41,203,672 |
| 2024-05-30 | 4.890 | 4.890 | 4.720 | 4.760 | 3.627 | 28,876,090 |
| 2024-05-29 | 4.990 | 5.000 | 4.840 | 4.880 | 3.719 | 32,764,000 |
| 2024-05-28 | 5.000 | 5.020 | 4.960 | 4.990 | 3.802 | 22,467,631 |
| 2024-05-27 | 4.950 | 5.010 | 4.950 | 4.990 | 3.802 | 17,325,270 |
| 2024-05-24 | 4.940 | 5.020 | 4.930 | 4.950 | 3.772 | 18,599,510 |
| 2024-05-23 | 5.000 | 5.020 | 4.910 | 4.960 | 3.780 | 23,402,619 |
| 2024-05-22 | 5.010 | 5.090 | 5.000 | 5.020 | 3.825 | 29,289,449 |
| 2024-05-21 | 5.020 | 5.070 | 5.000 | 5.010 | 3.818 | 22,414,721 |
| 2024-05-20 | 5.090 | 5.090 | 5.010 | 5.040 | 3.841 | 25,186,109 |
| 2024-05-17 | 5.030 | 5.080 | 4.990 | 5.060 | 3.856 | 43,744,898 |
| 2024-05-16 | 4.900 | 5.040 | 4.900 | 5.020 | 3.825 | 81,042,711 |
| 2024-05-14 | 4.870 | 4.930 | 4.860 | 4.880 | 3.719 | 57,817,941 |
| 2024-05-13 | 4.870 | 4.930 | 4.840 | 4.900 | 3.734 | 54,329,961 |
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.