China Citic Bank Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 7.350 | 7.430 | 7.260 | 7.340 | 6.944 | 42,621,711 |
| 2025-07-29 | 7.430 | 7.520 | 7.310 | 7.350 | 6.954 | 34,464,441 |
| 2025-07-28 | 7.500 | 7.650 | 7.450 | 7.510 | 7.105 | 43,124,719 |
| 2025-07-25 | 7.600 | 7.610 | 7.460 | 7.500 | 7.095 | 46,648,801 |
| 2025-07-24 | 7.690 | 7.740 | 7.570 | 7.630 | 7.218 | 78,235,680 |
| 2025-07-23 | 7.550 | 7.660 | 7.500 | 7.660 | 7.247 | 66,216,898 |
| 2025-07-22 | 7.620 | 7.670 | 7.400 | 7.500 | 7.095 | 81,473,391 |
| 2025-07-21 | 7.580 | 7.640 | 7.470 | 7.620 | 7.209 | 43,928,379 |
| 2025-07-18 | 7.510 | 7.660 | 7.500 | 7.580 | 7.171 | 50,591,340 |
| 2025-07-17 | 7.570 | 7.630 | 7.450 | 7.510 | 7.105 | 40,610,680 |
| 2025-07-16 | 7.650 | 7.680 | 7.490 | 7.570 | 7.162 | 60,772,551 |
| 2025-07-15 | 7.960 | 8.000 | 7.640 | 7.650 | 7.237 | 60,801,922 |
| 2025-07-14 | 7.830 | 8.120 | 7.810 | 7.960 | 7.531 | 53,340,871 |
| 2025-07-11 | 8.000 | 8.050 | 7.820 | 7.830 | 7.408 | 46,292,102 |
| 2025-07-10 | 7.700 | 8.050 | 7.700 | 8.000 | 7.568 | 66,379,938 |
| 2025-07-09 | 7.770 | 7.770 | 7.630 | 7.720 | 7.304 | 37,906,398 |
| 2025-07-08 | 7.880 | 7.890 | 7.750 | 7.780 | 7.360 | 48,984,953 |
| 2025-07-07 | 7.760 | 7.840 | 7.700 | 7.840 | 7.417 | 34,564,711 |
| 2025-07-04 | 7.680 | 7.780 | 7.630 | 7.760 | 7.341 | 42,041,648 |
| 2025-07-03 | 7.680 | 7.720 | 7.550 | 7.710 | 7.294 | 44,729,367 |
| 2025-07-02 | 7.590 | 7.780 | 7.500 | 7.690 | 7.275 | 70,491,695 |
| 2025-06-30 | 7.630 | 7.630 | 7.400 | 7.480 | 7.076 | 88,034,812 |
| 2025-06-27 | 7.760 | 7.830 | 7.580 | 7.660 | 7.247 | 105,121,398 |
| 2025-06-26 | 7.810 | 7.830 | 7.720 | 7.760 | 7.341 | 62,619,809 |
| 2025-06-25 | 7.700 | 7.850 | 7.530 | 7.810 | 7.389 | 72,911,695 |
| 2025-06-24 | 7.850 | 7.950 | 7.800 | 7.870 | 7.267 | 76,716,336 |
| 2025-06-23 | 7.790 | 7.880 | 7.670 | 7.820 | 7.221 | 54,148,441 |
| 2025-06-20 | 7.750 | 7.970 | 7.710 | 7.820 | 7.221 | 94,724,930 |
| 2025-06-19 | 7.760 | 7.880 | 7.670 | 7.750 | 7.156 | 112,747,797 |
| 2025-06-18 | 7.600 | 7.790 | 7.600 | 7.760 | 7.166 | 68,338,531 |
| 2025-06-17 | 7.540 | 7.660 | 7.500 | 7.610 | 7.027 | 60,519,648 |
| 2025-06-16 | 7.450 | 7.600 | 7.400 | 7.550 | 6.972 | 58,848,539 |
| 2025-06-13 | 7.350 | 7.490 | 7.330 | 7.490 | 6.916 | 69,140,156 |
| 2025-06-12 | 7.410 | 7.500 | 7.380 | 7.380 | 6.815 | 42,001,113 |
| 2025-06-11 | 7.250 | 7.420 | 7.250 | 7.410 | 6.842 | 57,907,391 |
| 2025-06-10 | 7.160 | 7.320 | 7.160 | 7.270 | 6.713 | 64,641,160 |
| 2025-06-09 | 7.240 | 7.260 | 7.070 | 7.220 | 6.667 | 66,188,312 |
| 2025-06-06 | 7.170 | 7.300 | 7.150 | 7.210 | 6.658 | 64,599,910 |
| 2025-06-05 | 7.130 | 7.240 | 7.110 | 7.170 | 6.621 | 49,633,352 |
| 2025-06-04 | 7.130 | 7.170 | 7.060 | 7.100 | 6.556 | 71,391,758 |
| 2025-06-03 | 6.800 | 7.140 | 6.800 | 7.130 | 6.584 | 85,145,750 |
| 2025-06-02 | 6.910 | 6.910 | 6.630 | 6.760 | 6.242 | 25,731,359 |
| 2025-05-30 | 6.790 | 6.930 | 6.780 | 6.910 | 6.381 | 138,120,094 |
| 2025-05-29 | 6.650 | 6.830 | 6.650 | 6.790 | 6.270 | 37,674,441 |
| 2025-05-28 | 6.680 | 6.750 | 6.580 | 6.690 | 6.178 | 55,015,039 |
| 2025-05-27 | 6.650 | 6.700 | 6.610 | 6.640 | 6.131 | 43,062,406 |
| 2025-05-26 | 6.750 | 6.800 | 6.610 | 6.650 | 6.141 | 23,916,449 |
| 2025-05-23 | 6.750 | 6.820 | 6.700 | 6.750 | 6.233 | 41,295,621 |
| 2025-05-22 | 6.610 | 6.770 | 6.610 | 6.740 | 6.224 | 41,713,551 |
| 2025-05-21 | 6.510 | 6.630 | 6.500 | 6.610 | 6.104 | 29,603,350 |
| 2025-05-20 | 6.440 | 6.570 | 6.440 | 6.530 | 6.030 | 27,703,000 |
| 2025-05-19 | 6.480 | 6.530 | 6.410 | 6.460 | 5.965 | 24,123,430 |
| 2025-05-16 | 6.570 | 6.590 | 6.440 | 6.480 | 5.984 | 23,948,400 |
| 2025-05-15 | 6.590 | 6.650 | 6.510 | 6.570 | 6.067 | 33,620,879 |
| 2025-05-14 | 6.460 | 6.750 | 6.430 | 6.590 | 6.085 | 85,380,078 |
| 2025-05-13 | 6.300 | 6.530 | 6.280 | 6.460 | 5.965 | 67,931,328 |
| 2025-05-12 | 6.340 | 6.360 | 6.240 | 6.330 | 5.845 | 39,998,281 |
| 2025-05-09 | 6.170 | 6.270 | 6.160 | 6.260 | 5.781 | 37,965,820 |
| 2025-05-08 | 6.170 | 6.220 | 6.090 | 6.170 | 5.697 | 35,054,449 |
| 2025-05-07 | 6.180 | 6.240 | 6.130 | 6.170 | 5.697 | 40,369,500 |
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.