China Citic Bank Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.250 | 7.450 | 7.250 | 7.440 | 7.440 | 20,910,955 |
| 2026-07-22 | 7.260 | 7.290 | 7.180 | 7.220 | 7.220 | 13,348,574 |
| 2026-07-21 | 7.260 | 7.350 | 7.200 | 7.230 | 7.230 | 24,915,410 |
| 2026-07-20 | 7.060 | 7.280 | 7.000 | 7.270 | 7.270 | 24,961,092 |
| 2026-07-17 | 6.910 | 7.080 | 6.910 | 7.050 | 7.050 | 21,431,195 |
| 2026-07-16 | 7.070 | 7.120 | 6.930 | 6.940 | 6.940 | 14,810,293 |
| 2026-07-15 | 7.050 | 7.060 | 6.940 | 7.010 | 7.010 | 16,611,209 |
| 2026-07-14 | 6.880 | 7.010 | 6.840 | 6.970 | 6.970 | 18,570,359 |
| 2026-07-13 | 6.810 | 6.980 | 6.780 | 6.910 | 6.910 | 13,274,904 |
| 2026-07-10 | 6.850 | 6.890 | 6.780 | 6.820 | 6.820 | 8,941,593 |
| 2026-07-09 | 7.020 | 7.020 | 6.800 | 6.800 | 6.800 | 10,291,166 |
| 2026-07-08 | 6.730 | 7.010 | 6.730 | 7.010 | 7.010 | 20,030,143 |
| 2026-07-07 | 6.730 | 6.790 | 6.610 | 6.720 | 6.720 | 32,970,355 |
| 2026-07-06 | 6.700 | 6.740 | 6.570 | 6.720 | 6.720 | 25,257,783 |
| 2026-07-03 | 6.770 | 6.830 | 6.620 | 6.700 | 6.700 | 49,234,961 |
| 2026-07-02 | 6.680 | 6.900 | 6.650 | 6.730 | 6.730 | 45,120,340 |
| 2026-06-30 | 6.760 | 6.810 | 6.500 | 6.650 | 6.650 | 57,658,734 |
| 2026-06-29 | 6.820 | 6.850 | 6.670 | 6.780 | 6.780 | 20,827,689 |
| 2026-06-26 | 6.810 | 6.860 | 6.680 | 6.800 | 6.800 | 27,333,889 |
| 2026-06-25 | 7.080 | 7.080 | 6.800 | 6.880 | 6.880 | 34,282,980 |
| 2026-06-24 | 7.280 | 7.280 | 6.960 | 7.080 | 7.080 | 35,974,754 |
| 2026-06-23 | 7.300 | 7.430 | 7.220 | 7.280 | 7.280 | 26,494,424 |
| 2026-06-22 | 7.290 | 7.330 | 7.100 | 7.300 | 7.300 | 25,241,592 |
| 2026-06-18 | 7.470 | 7.520 | 7.210 | 7.270 | 7.270 | 62,904,879 |
| 2026-06-17 | 7.650 | 7.750 | 7.450 | 7.500 | 7.500 | 31,531,850 |
| 2026-06-16 | 7.630 | 7.720 | 7.580 | 7.640 | 7.640 | 32,090,320 |
| 2026-06-15 | 7.730 | 7.750 | 7.600 | 7.650 | 7.650 | 19,750,350 |
| 2026-06-12 | 7.590 | 7.730 | 7.550 | 7.730 | 7.730 | 53,422,219 |
| 2026-06-11 | 7.720 | 7.740 | 7.460 | 7.540 | 7.540 | 38,764,090 |
| 2026-06-10 | 7.650 | 7.790 | 7.550 | 7.690 | 7.690 | 53,419,059 |
| 2026-06-09 | 7.580 | 7.780 | 7.550 | 7.640 | 7.640 | 45,524,559 |
| 2026-06-08 | 7.450 | 7.650 | 7.380 | 7.630 | 7.630 | 29,052,564 |
| 2026-06-05 | 7.380 | 7.510 | 7.370 | 7.460 | 7.460 | 33,475,891 |
| 2026-06-04 | 7.380 | 7.410 | 7.280 | 7.330 | 7.330 | 35,111,898 |
| 2026-06-03 | 7.470 | 7.470 | 7.300 | 7.380 | 7.380 | 19,452,529 |
| 2026-06-02 | 7.280 | 7.520 | 7.280 | 7.420 | 7.420 | 42,936,289 |
| 2026-06-01 | 7.210 | 7.380 | 7.210 | 7.310 | 7.310 | 33,269,621 |
| 2026-05-29 | 7.130 | 7.290 | 7.010 | 7.290 | 7.290 | 78,364,062 |
| 2026-05-28 | 7.350 | 7.350 | 7.080 | 7.210 | 7.210 | 45,170,461 |
| 2026-05-27 | 7.450 | 7.490 | 7.290 | 7.350 | 7.350 | 22,637,410 |
| 2026-05-26 | 7.610 | 7.610 | 7.420 | 7.450 | 7.450 | 28,414,119 |
| 2026-05-22 | 7.700 | 7.720 | 7.560 | 7.610 | 7.610 | 21,635,891 |
| 2026-05-21 | 7.720 | 7.830 | 7.650 | 7.700 | 7.700 | 56,735,379 |
| 2026-05-20 | 7.900 | 7.940 | 7.700 | 7.770 | 7.770 | 35,157,230 |
| 2026-05-19 | 7.950 | 8.000 | 7.830 | 7.900 | 7.900 | 23,226,221 |
| 2026-05-18 | 8.000 | 8.030 | 7.870 | 7.920 | 7.920 | 14,422,500 |
| 2026-05-15 | 8.270 | 8.280 | 8.130 | 8.210 | 7.989 | 23,166,000 |
| 2026-05-14 | 8.490 | 8.490 | 8.240 | 8.270 | 8.048 | 27,286,289 |
| 2026-05-13 | 8.480 | 8.510 | 8.320 | 8.450 | 8.223 | 34,741,180 |
| 2026-05-12 | 8.500 | 8.570 | 8.460 | 8.480 | 8.252 | 29,975,330 |
| 2026-05-11 | 8.400 | 8.600 | 8.340 | 8.550 | 8.320 | 63,695,699 |
| 2026-05-08 | 8.310 | 8.400 | 8.310 | 8.340 | 8.116 | 34,606,398 |
| 2026-05-07 | 8.270 | 8.430 | 8.260 | 8.360 | 8.135 | 40,075,648 |
| 2026-05-06 | 8.130 | 8.340 | 8.120 | 8.330 | 8.106 | 36,784,672 |
| 2026-05-05 | 8.120 | 8.140 | 8.030 | 8.070 | 7.853 | 9,871,399 |
| 2026-05-04 | 8.300 | 8.310 | 8.090 | 8.150 | 7.931 | 10,489,680 |
| 2026-04-30 | 8.340 | 8.400 | 8.060 | 8.200 | 7.980 | 60,773,199 |
| 2026-04-29 | 8.320 | 8.330 | 8.170 | 8.260 | 8.038 | 51,722,793 |
| 2026-04-28 | 8.270 | 8.290 | 8.100 | 8.230 | 8.009 | 59,933,199 |
| 2026-04-27 | 8.320 | 8.350 | 8.230 | 8.270 | 8.048 | 18,615,400 |
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.