China Citic Bank Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 4.020 | 4.020 | 3.930 | 3.940 | 3.002 | 15,875,200 |
| 2024-02-07 | 4.010 | 4.040 | 3.960 | 4.020 | 3.063 | 47,439,793 |
| 2024-02-06 | 3.890 | 4.000 | 3.890 | 4.000 | 3.048 | 43,646,488 |
| 2024-02-05 | 3.890 | 3.950 | 3.870 | 3.890 | 2.964 | 38,076,898 |
| 2024-02-02 | 3.890 | 3.940 | 3.850 | 3.900 | 2.972 | 22,802,350 |
| 2024-02-01 | 3.870 | 3.920 | 3.850 | 3.900 | 2.972 | 28,190,850 |
| 2024-01-31 | 3.830 | 3.890 | 3.780 | 3.870 | 2.949 | 32,984,359 |
| 2024-01-30 | 3.910 | 3.920 | 3.830 | 3.840 | 2.926 | 19,068,090 |
| 2024-01-29 | 3.840 | 3.960 | 3.840 | 3.920 | 2.987 | 58,061,688 |
| 2024-01-26 | 3.830 | 3.860 | 3.790 | 3.820 | 2.911 | 21,909,260 |
| 2024-01-25 | 3.810 | 3.840 | 3.770 | 3.840 | 2.926 | 46,765,922 |
| 2024-01-24 | 3.670 | 3.820 | 3.670 | 3.800 | 2.896 | 34,873,641 |
| 2024-01-23 | 3.570 | 3.670 | 3.540 | 3.640 | 2.774 | 21,249,090 |
| 2024-01-22 | 3.650 | 3.650 | 3.520 | 3.540 | 2.698 | 22,244,721 |
| 2024-01-19 | 3.620 | 3.650 | 3.600 | 3.650 | 2.781 | 25,118,930 |
| 2024-01-18 | 3.600 | 3.630 | 3.580 | 3.600 | 2.743 | 26,905,051 |
| 2024-01-17 | 3.730 | 3.730 | 3.570 | 3.580 | 2.728 | 38,351,578 |
| 2024-01-16 | 3.750 | 3.790 | 3.710 | 3.730 | 2.842 | 22,588,570 |
| 2024-01-15 | 3.760 | 3.760 | 3.730 | 3.740 | 2.850 | 20,792,230 |
| 2024-01-12 | 3.710 | 3.770 | 3.710 | 3.750 | 2.858 | 20,809,010 |
| 2024-01-11 | 3.740 | 3.770 | 3.710 | 3.710 | 2.827 | 23,447,359 |
| 2024-01-10 | 3.710 | 3.760 | 3.700 | 3.740 | 2.850 | 31,841,510 |
| 2024-01-09 | 3.720 | 3.730 | 3.660 | 3.710 | 2.827 | 21,803,211 |
| 2024-01-08 | 3.760 | 3.780 | 3.690 | 3.700 | 2.819 | 28,526,410 |
| 2024-01-05 | 3.690 | 3.830 | 3.670 | 3.770 | 2.873 | 47,888,887 |
| 2024-01-04 | 3.640 | 3.700 | 3.640 | 3.700 | 2.819 | 14,068,450 |
| 2024-01-03 | 3.630 | 3.660 | 3.600 | 3.650 | 2.781 | 12,819,090 |
| 2024-01-02 | 3.680 | 3.690 | 3.620 | 3.640 | 2.774 | 10,855,260 |
| 2023-12-29 | 3.660 | 3.680 | 3.650 | 3.680 | 2.804 | 15,839,700 |
| 2023-12-28 | 3.620 | 3.660 | 3.610 | 3.660 | 2.789 | 16,807,359 |
| 2023-12-27 | 3.580 | 3.620 | 3.570 | 3.620 | 2.758 | 16,161,300 |
| 2023-12-22 | 3.550 | 3.590 | 3.550 | 3.570 | 2.720 | 8,178,090 |
| 2023-12-21 | 3.500 | 3.570 | 3.500 | 3.560 | 2.713 | 8,719,766 |
| 2023-12-20 | 3.550 | 3.570 | 3.510 | 3.520 | 2.682 | 11,662,820 |
| 2023-12-19 | 3.580 | 3.580 | 3.510 | 3.530 | 2.690 | 14,374,200 |
| 2023-12-18 | 3.560 | 3.580 | 3.550 | 3.570 | 2.720 | 9,838,081 |
| 2023-12-15 | 3.560 | 3.610 | 3.540 | 3.580 | 2.728 | 26,462,369 |
| 2023-12-14 | 3.530 | 3.570 | 3.500 | 3.530 | 2.690 | 23,396,301 |
| 2023-12-13 | 3.550 | 3.570 | 3.520 | 3.540 | 2.698 | 22,413,990 |
| 2023-12-12 | 3.500 | 3.580 | 3.490 | 3.570 | 2.720 | 24,446,689 |
| 2023-12-11 | 3.530 | 3.550 | 3.450 | 3.500 | 2.667 | 23,670,820 |
| 2023-12-08 | 3.500 | 3.550 | 3.490 | 3.550 | 2.705 | 20,799,211 |
| 2023-12-07 | 3.500 | 3.520 | 3.460 | 3.500 | 2.667 | 21,070,580 |
| 2023-12-06 | 3.500 | 3.530 | 3.450 | 3.520 | 2.682 | 28,255,850 |
| 2023-12-05 | 3.510 | 3.520 | 3.440 | 3.470 | 2.644 | 25,102,830 |
| 2023-12-04 | 3.560 | 3.560 | 3.500 | 3.510 | 2.675 | 21,911,449 |
| 2023-12-01 | 3.550 | 3.570 | 3.530 | 3.540 | 2.698 | 9,330,403 |
| 2023-11-30 | 3.540 | 3.540 | 3.480 | 3.530 | 2.690 | 44,752,680 |
| 2023-11-29 | 3.600 | 3.630 | 3.530 | 3.560 | 2.713 | 32,117,539 |
| 2023-11-28 | 3.580 | 3.600 | 3.550 | 3.590 | 2.736 | 22,911,750 |
| 2023-11-27 | 3.570 | 3.580 | 3.520 | 3.560 | 2.713 | 21,385,840 |
| 2023-11-24 | 3.600 | 3.600 | 3.550 | 3.570 | 2.720 | 20,201,199 |
| 2023-11-23 | 3.540 | 3.620 | 3.540 | 3.610 | 2.751 | 20,034,410 |
| 2023-11-22 | 3.520 | 3.590 | 3.520 | 3.570 | 2.720 | 20,808,699 |
| 2023-11-21 | 3.580 | 3.610 | 3.530 | 3.560 | 2.713 | 24,142,279 |
| 2023-11-20 | 3.530 | 3.580 | 3.530 | 3.570 | 2.720 | 20,409,400 |
| 2023-11-17 | 3.550 | 3.560 | 3.500 | 3.510 | 2.675 | 20,486,520 |
| 2023-11-16 | 3.570 | 3.590 | 3.520 | 3.570 | 2.720 | 24,011,381 |
| 2023-11-15 | 3.530 | 3.590 | 3.510 | 3.580 | 2.728 | 31,542,061 |
| 2023-11-14 | 3.470 | 3.510 | 3.460 | 3.480 | 2.652 | 24,893,650 |
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.