China Citic Bank Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.660 | 4.870 | 4.660 | 4.860 | 3.703 | 90,640,461 |
| 2024-05-09 | 4.590 | 4.650 | 4.570 | 4.630 | 3.528 | 34,624,621 |
| 2024-05-08 | 4.600 | 4.680 | 4.570 | 4.590 | 3.498 | 41,469,008 |
| 2024-05-07 | 4.580 | 4.610 | 4.570 | 4.600 | 3.505 | 35,950,500 |
| 2024-05-06 | 4.540 | 4.610 | 4.540 | 4.580 | 3.490 | 36,265,992 |
| 2024-05-03 | 4.470 | 4.580 | 4.470 | 4.520 | 3.444 | 26,934,930 |
| 2024-05-02 | 4.570 | 4.590 | 4.450 | 4.470 | 3.406 | 24,672,980 |
| 2024-04-30 | 4.480 | 4.620 | 4.460 | 4.600 | 3.505 | 94,501,742 |
| 2024-04-29 | 4.380 | 4.490 | 4.360 | 4.470 | 3.406 | 52,687,000 |
| 2024-04-26 | 4.410 | 4.460 | 4.390 | 4.390 | 3.345 | 54,852,199 |
| 2024-04-25 | 4.360 | 4.430 | 4.350 | 4.420 | 3.368 | 54,579,102 |
| 2024-04-24 | 4.330 | 4.390 | 4.300 | 4.360 | 3.322 | 44,303,840 |
| 2024-04-23 | 4.330 | 4.360 | 4.300 | 4.310 | 3.284 | 63,318,633 |
| 2024-04-22 | 4.390 | 4.440 | 4.320 | 4.330 | 3.300 | 65,018,168 |
| 2024-04-19 | 4.370 | 4.430 | 4.320 | 4.390 | 3.345 | 46,064,609 |
| 2024-04-18 | 4.290 | 4.460 | 4.280 | 4.380 | 3.338 | 106,014,305 |
| 2024-04-17 | 4.160 | 4.320 | 4.160 | 4.300 | 3.277 | 138,670,406 |
| 2024-04-16 | 4.200 | 4.210 | 4.150 | 4.170 | 3.178 | 38,404,352 |
| 2024-04-15 | 4.170 | 4.240 | 4.160 | 4.210 | 3.208 | 53,546,289 |
| 2024-04-12 | 4.190 | 4.210 | 4.170 | 4.170 | 3.178 | 22,482,711 |
| 2024-04-11 | 4.190 | 4.220 | 4.170 | 4.200 | 3.200 | 19,244,820 |
| 2024-04-10 | 4.200 | 4.230 | 4.190 | 4.200 | 3.200 | 44,060,727 |
| 2024-04-09 | 4.190 | 4.230 | 4.180 | 4.210 | 3.208 | 22,588,631 |
| 2024-04-08 | 4.150 | 4.240 | 4.150 | 4.200 | 3.200 | 47,916,770 |
| 2024-04-05 | 4.200 | 4.240 | 4.120 | 4.140 | 3.155 | 14,170,060 |
| 2024-04-03 | 4.170 | 4.210 | 4.170 | 4.210 | 3.208 | 33,921,422 |
| 2024-04-02 | 4.200 | 4.250 | 4.180 | 4.190 | 3.193 | 67,787,344 |
| 2024-03-28 | 4.210 | 4.210 | 4.110 | 4.170 | 3.178 | 33,695,871 |
| 2024-03-27 | 4.190 | 4.240 | 4.180 | 4.200 | 3.200 | 48,921,449 |
| 2024-03-26 | 4.160 | 4.210 | 4.160 | 4.190 | 3.193 | 25,294,119 |
| 2024-03-25 | 4.190 | 4.240 | 4.150 | 4.160 | 3.170 | 26,298,449 |
| 2024-03-22 | 4.180 | 4.210 | 4.150 | 4.190 | 3.193 | 29,407,410 |
| 2024-03-21 | 4.180 | 4.230 | 4.170 | 4.190 | 3.193 | 29,426,020 |
| 2024-03-20 | 4.130 | 4.180 | 4.120 | 4.160 | 3.170 | 19,432,039 |
| 2024-03-19 | 4.150 | 4.170 | 4.120 | 4.130 | 3.147 | 24,811,789 |
| 2024-03-18 | 4.140 | 4.200 | 4.140 | 4.160 | 3.170 | 25,085,609 |
| 2024-03-15 | 4.160 | 4.170 | 4.110 | 4.140 | 3.155 | 51,276,238 |
| 2024-03-14 | 4.160 | 4.190 | 4.140 | 4.170 | 3.178 | 23,125,010 |
| 2024-03-13 | 4.200 | 4.200 | 4.150 | 4.150 | 3.162 | 21,561,439 |
| 2024-03-12 | 4.180 | 4.210 | 4.160 | 4.200 | 3.200 | 21,044,461 |
| 2024-03-11 | 4.200 | 4.220 | 4.170 | 4.190 | 3.193 | 16,462,289 |
| 2024-03-08 | 4.210 | 4.230 | 4.180 | 4.200 | 3.200 | 33,723,020 |
| 2024-03-07 | 4.210 | 4.240 | 4.160 | 4.200 | 3.200 | 27,385,150 |
| 2024-03-06 | 4.170 | 4.210 | 4.170 | 4.180 | 3.185 | 16,741,080 |
| 2024-03-05 | 4.190 | 4.230 | 4.140 | 4.170 | 3.178 | 30,540,199 |
| 2024-03-04 | 4.190 | 4.210 | 4.150 | 4.190 | 3.193 | 21,755,699 |
| 2024-03-01 | 4.180 | 4.230 | 4.130 | 4.190 | 3.193 | 19,848,020 |
| 2024-02-29 | 4.160 | 4.230 | 4.160 | 4.170 | 3.178 | 27,844,561 |
| 2024-02-28 | 4.210 | 4.260 | 4.150 | 4.180 | 3.185 | 33,026,328 |
| 2024-02-27 | 4.260 | 4.270 | 4.200 | 4.230 | 3.223 | 49,671,422 |
| 2024-02-26 | 4.280 | 4.300 | 4.220 | 4.280 | 3.261 | 46,382,059 |
| 2024-02-23 | 4.250 | 4.320 | 4.230 | 4.290 | 3.269 | 44,166,352 |
| 2024-02-22 | 4.200 | 4.250 | 4.160 | 4.250 | 3.239 | 50,022,500 |
| 2024-02-21 | 4.090 | 4.250 | 4.080 | 4.200 | 3.200 | 70,618,719 |
| 2024-02-20 | 4.070 | 4.110 | 4.050 | 4.110 | 3.132 | 28,386,141 |
| 2024-02-19 | 3.990 | 4.070 | 3.970 | 4.070 | 3.101 | 31,708,029 |
| 2024-02-16 | 3.930 | 4.020 | 3.930 | 3.990 | 3.040 | 17,209,850 |
| 2024-02-15 | 3.960 | 3.980 | 3.900 | 3.930 | 2.995 | 13,364,140 |
| 2024-02-14 | 3.900 | 3.970 | 3.850 | 3.960 | 3.018 | 7,239,990 |
| 2024-02-09 | 3.910 | 3.920 | 3.830 | 3.900 | 2.972 | 5,906,844 |
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.