China Citic Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	7.500	7.540	7.450	7.520	7.114	20,225,529
2025-10-23	7.420	7.520	7.410	7.500	7.095	31,132,020
2025-10-22	7.340	7.440	7.270	7.430	7.029	21,811,480
2025-10-21	7.190	7.350	7.190	7.340	6.944	25,706,221
2025-10-20	7.220	7.230	7.070	7.170	6.783	33,649,930
2025-10-17	7.290	7.350	7.130	7.160	6.774	33,297,711
2025-10-16	7.030	7.310	7.030	7.290	6.897	34,149,793
2025-10-15	7.050	7.180	7.040	7.080	6.698	51,412,910
2025-10-14	6.810	7.060	6.780	7.020	6.641	48,029,000
2025-10-13	6.710	6.830	6.550	6.820	6.452	42,648,207
2025-10-10	6.720	6.800	6.660	6.770	6.405	25,103,930
2025-10-09	6.610	6.730	6.560	6.700	6.339	22,648,770
2025-10-08	6.640	6.650	6.520	6.600	6.244	13,042,400
2025-10-06	6.650	6.710	6.610	6.640	6.282	4,076,336
2025-10-03	6.690	6.710	6.620	6.650	6.291	6,290,091
2025-10-02	6.630	6.720	6.630	6.690	6.329	6,806,971
2025-09-30	6.780	6.790	6.650	6.690	6.329	32,415,141
2025-09-29	6.770	6.790	6.660	6.760	6.395	25,147,420
2025-09-26	6.600	6.780	6.540	6.730	6.367	36,258,992
2025-09-25	6.780	6.830	6.560	6.610	6.253	38,071,367
2025-09-24	6.870	6.930	6.730	6.800	6.433	31,083,189
2025-09-23	6.850	6.950	6.810	6.830	6.462	24,818,131
2025-09-22	6.930	6.970	6.830	6.870	6.499	30,656,631
2025-09-19	6.890	6.990	6.830	6.930	6.556	47,211,000
2025-09-18	7.000	7.030	6.810	6.890	6.518	29,095,869
2025-09-17	7.100	7.160	6.980	7.020	6.641	35,060,301
2025-09-16	7.170	7.210	7.040	7.070	6.689	34,973,008
2025-09-15	7.280	7.280	7.120	7.170	6.783	33,515,809
2025-09-12	7.330	7.370	7.200	7.270	6.878	32,016,689
2025-09-11	7.300	7.480	7.260	7.320	6.925	44,364,238
2025-09-10	7.140	7.380	7.140	7.350	6.954	29,269,100
2025-09-09	7.070	7.200	7.040	7.190	6.802	33,250,090
2025-09-08	7.040	7.100	7.010	7.070	6.689	24,469,510
2025-09-05	6.980	7.050	6.880	7.040	6.660	21,733,320
2025-09-04	6.930	7.000	6.810	6.970	6.594	30,626,250
2025-09-03	7.000	7.060	6.880	6.940	6.566	21,133,170
2025-09-02	6.830	7.110	6.810	7.000	6.622	45,197,754
2025-09-01	6.980	7.060	6.830	6.870	6.499	39,930,738
2025-08-29	7.120	7.270	6.960	6.960	6.585	39,239,090
2025-08-28	6.890	7.130	6.880	7.080	6.698	55,510,207
2025-08-27	7.000	7.030	6.800	6.860	6.490	45,084,422
2025-08-26	7.110	7.170	6.960	6.980	6.603	53,213,688
2025-08-25	7.250	7.250	7.060	7.100	6.717	78,823,633
2025-08-22	7.350	7.360	7.140	7.220	6.831	40,321,719
2025-08-21	7.400	7.400	7.280	7.320	6.925	31,853,330
2025-08-20	7.240	7.400	7.230	7.350	6.954	31,241,170
2025-08-19	7.270	7.330	7.220	7.260	6.868	25,502,699
2025-08-18	7.250	7.360	7.240	7.270	6.878	40,216,328
2025-08-15	7.370	7.370	7.140	7.270	6.878	69,079,250
2025-08-14	7.570	7.660	7.380	7.400	7.001	30,795,279
2025-08-13	7.630	7.650	7.510	7.560	7.152	27,439,910
2025-08-12	7.490	7.630	7.450	7.630	7.218	23,253,850
2025-08-11	7.510	7.530	7.380	7.490	7.086	23,758,561
2025-08-08	7.560	7.560	7.460	7.520	7.114	13,115,210
2025-08-07	7.470	7.570	7.380	7.520	7.114	21,104,490
2025-08-06	7.610	7.670	7.410	7.440	7.039	28,928,471
2025-08-05	7.350	7.610	7.340	7.590	7.181	36,174,398
2025-08-04	7.280	7.420	7.250	7.360	6.963	14,861,520
2025-08-01	7.300	7.400	7.210	7.290	6.897	32,792,520
2025-07-31	7.270	7.350	7.210	7.310	6.916	52,670,328

← NewerPage 5 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.