China Citic Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	7.060	7.120	6.980	7.090	6.899	26,460,250
2026-01-21	7.130	7.190	6.990	7.000	6.812	17,143,199
2026-01-20	7.100	7.250	7.080	7.170	6.977	15,201,950
2026-01-19	7.080	7.200	7.040	7.100	6.909	20,388,500
2026-01-16	7.190	7.210	7.070	7.100	6.909	18,297,211
2026-01-15	7.070	7.220	7.070	7.170	6.977	19,871,631
2026-01-14	7.130	7.130	6.930	7.080	6.890	41,245,391
2026-01-13	6.910	7.140	6.910	7.140	6.948	37,389,246
2026-01-12	6.870	6.920	6.740	6.890	6.705	26,815,070
2026-01-09	6.880	6.930	6.830	6.870	6.685	18,446,580
2026-01-08	6.960	6.980	6.840	6.880	6.695	12,462,890
2026-01-07	6.970	7.020	6.870	6.990	6.802	30,382,490
2026-01-06	6.960	6.990	6.820	6.970	6.783	27,047,910
2026-01-05	7.000	7.030	6.880	6.960	6.773	25,636,740
2026-01-02	6.940	7.050	6.880	7.050	6.860	5,738,028
2025-12-31	6.940	6.990	6.880	6.940	6.753	10,900,500
2025-12-30	6.920	7.030	6.880	6.940	6.753	32,631,230
2025-12-29	6.840	6.970	6.830	6.910	6.724	26,442,850
2025-12-24	6.900	6.910	6.810	6.850	6.666	13,883,680
2025-12-23	6.910	7.000	6.870	6.910	6.724	25,118,119
2025-12-22	6.950	6.980	6.870	6.910	6.724	23,550,471
2025-12-19	7.010	7.030	6.900	6.910	6.724	26,589,859
2025-12-18	6.860	7.000	6.820	6.970	6.783	21,435,320
2025-12-17	6.860	6.910	6.810	6.890	6.705	16,623,561
2025-12-16	7.030	7.030	6.810	6.860	6.676	18,536,449
2025-12-15	7.010	7.050	6.930	7.010	6.822	18,294,900
2025-12-12	7.000	7.070	6.940	7.000	6.812	20,729,100
2025-12-11	6.990	7.010	6.890	6.990	6.802	36,895,102
2025-12-10	6.990	7.010	6.860	6.980	6.792	32,794,250
2025-12-09	7.040	7.080	6.940	6.990	6.802	21,452,500
2025-12-08	7.150	7.170	7.000	7.060	6.870	22,849,391
2025-12-05	7.200	7.200	7.060	7.150	6.958	26,619,131
2025-12-04	7.170	7.210	7.060	7.180	6.987	41,636,602
2025-12-03	7.240	7.260	7.110	7.160	6.968	24,257,189
2025-12-02	7.170	7.250	7.120	7.240	7.045	30,361,131
2025-12-01	7.190	7.250	7.060	7.170	6.977	29,757,020
2025-11-28	7.300	7.340	7.140	7.170	6.977	25,714,090
2025-11-27	7.360	7.420	7.280	7.300	7.104	23,087,730
2025-11-26	7.450	7.520	7.360	7.390	7.191	16,791,811
2025-11-25	7.280	7.480	7.250	7.440	7.240	24,219,711
2025-11-24	7.280	7.330	7.180	7.280	7.084	57,856,551
2025-11-21	7.280	7.400	7.230	7.270	7.075	31,905,400
2025-11-20	7.380	7.430	7.300	7.350	7.152	20,852,449
2025-11-19	7.310	7.400	7.270	7.320	7.123	35,607,820
2025-11-18	7.570	7.570	7.280	7.310	7.113	20,816,211
2025-11-17	7.550	7.570	7.380	7.490	7.289	12,128,590
2025-11-14	7.530	7.600	7.480	7.530	7.328	20,623,721
2025-11-13	7.600	7.640	7.520	7.620	7.415	18,820,250
2025-11-12	7.550	7.640	7.540	7.580	7.376	23,016,789
2025-11-11	7.560	7.580	7.450	7.550	7.347	18,208,740
2025-11-10	7.390	7.560	7.310	7.550	7.347	30,334,150
2025-11-07	7.320	7.400	7.290	7.380	7.182	17,772,551
2025-11-06	7.300	7.370	7.230	7.290	7.094	20,006,830
2025-11-05	7.370	7.410	7.260	7.330	7.133	20,592,029
2025-11-04	7.280	7.550	7.280	7.400	7.201	80,126,414
2025-11-03	7.150	7.390	7.150	7.320	7.123	55,040,941
2025-10-31	7.450	7.530	7.330	7.410	7.010	59,221,754
2025-10-30	7.500	7.600	7.460	7.500	7.095	42,012,422
2025-10-28	7.550	7.590	7.460	7.530	7.124	23,318,990
2025-10-27	7.520	7.610	7.430	7.580	7.171	27,098,811

← NewerPage 4 of 21 · 1,229 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.