China Citic Bank Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.270	8.380	8.230	8.340	8.116	26,172,279
2026-04-23	8.250	8.400	8.220	8.280	8.057	21,871,820
2026-04-22	8.400	8.400	8.190	8.240	8.018	30,700,900
2026-04-21	8.190	8.380	8.190	8.370	8.145	23,755,830
2026-04-20	8.120	8.250	8.080	8.220	7.999	25,684,369
2026-04-17	8.090	8.150	8.020	8.060	7.843	16,763,240
2026-04-16	8.200	8.200	8.040	8.090	7.873	16,005,150
2026-04-15	8.080	8.200	8.050	8.180	7.960	23,369,619
2026-04-14	7.990	8.140	7.970	8.080	7.863	34,351,500
2026-04-13	7.870	7.990	7.810	7.990	7.775	14,124,530
2026-04-10	7.900	7.920	7.850	7.910	7.697	15,248,810
2026-04-09	7.870	7.950	7.850	7.900	7.688	19,117,801
2026-04-08	7.970	7.980	7.740	7.910	7.697	29,598,461
2026-04-02	7.930	7.940	7.820	7.920	7.707	16,038,560
2026-04-01	7.990	7.990	7.810	7.870	7.658	23,466,680
2026-03-31	7.860	7.950	7.840	7.900	7.688	25,345,279
2026-03-30	7.850	7.920	7.700	7.860	7.649	22,458,500
2026-03-27	7.820	7.950	7.760	7.850	7.639	26,316,240
2026-03-26	7.900	7.910	7.800	7.870	7.658	34,912,672
2026-03-25	7.660	7.920	7.550	7.920	7.707	62,503,328
2026-03-24	7.270	7.630	7.240	7.630	7.425	59,778,328
2026-03-23	7.370	7.370	7.160	7.250	7.055	44,363,230
2026-03-20	7.400	7.430	7.310	7.370	7.172	54,074,953
2026-03-19	7.470	7.520	7.380	7.400	7.201	41,191,312
2026-03-18	7.380	7.520	7.360	7.520	7.318	37,745,008
2026-03-17	7.190	7.380	7.140	7.380	7.182	33,112,629
2026-03-16	7.100	7.160	6.980	7.140	6.948	22,696,240
2026-03-13	7.030	7.170	7.000	7.130	6.938	24,065,000
2026-03-12	6.930	7.080	6.870	7.030	6.841	43,205,801
2026-03-11	6.980	7.010	6.930	6.980	6.792	38,538,621
2026-03-10	7.070	7.090	6.940	6.980	6.792	43,317,281
2026-03-09	7.060	7.080	6.970	7.040	6.851	19,768,570
2026-03-06	7.050	7.170	7.030	7.150	6.958	16,491,820
2026-03-05	6.960	7.170	6.960	7.050	6.860	15,110,700
2026-03-04	7.130	7.130	6.870	6.930	6.744	48,743,680
2026-03-03	7.120	7.250	7.060	7.130	6.938	16,922,279
2026-03-02	7.170	7.190	7.050	7.120	6.929	28,124,070
2026-02-27	7.220	7.270	7.170	7.210	7.016	20,228,289
2026-02-26	7.360	7.380	7.230	7.240	7.045	15,439,230
2026-02-25	7.390	7.450	7.260	7.320	7.123	23,500,910
2026-02-24	7.480	7.480	7.340	7.390	7.191	20,986,199
2026-02-23	7.420	7.500	7.400	7.480	7.279	7,853,500
2026-02-20	7.280	7.390	7.210	7.340	7.143	11,457,950
2026-02-16	7.390	7.450	7.280	7.280	7.084	3,866,289
2026-02-13	7.400	7.400	7.300	7.340	7.143	16,990,461
2026-02-12	7.570	7.600	7.360	7.400	7.201	11,717,660
2026-02-11	7.590	7.650	7.410	7.570	7.367	22,634,529
2026-02-10	7.350	7.580	7.340	7.580	7.376	22,368,920
2026-02-09	7.360	7.440	7.300	7.350	7.152	22,122,500
2026-02-06	7.280	7.360	7.240	7.350	7.152	22,617,811
2026-02-05	7.160	7.300	7.160	7.290	7.094	19,920,420
2026-02-04	7.120	7.260	7.120	7.180	6.987	19,873,801
2026-02-03	7.220	7.360	7.150	7.180	6.987	14,708,420
2026-02-02	7.280	7.310	7.160	7.260	7.065	15,972,900
2026-01-30	7.380	7.460	7.260	7.280	7.084	26,377,039
2026-01-29	7.300	7.420	7.210	7.400	7.201	30,308,881
2026-01-28	7.200	7.350	7.120	7.300	7.104	35,448,633
2026-01-27	7.030	7.230	6.960	7.220	7.026	34,702,820
2026-01-26	6.870	7.050	6.840	6.990	6.802	16,890,119
2026-01-23	7.060	7.090	6.900	6.930	6.744	22,650,381

← NewerPage 3 of 21 · 1,230 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.