China Citic Bank Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 6.080 | 6.180 | 6.030 | 6.130 | 5.661 | 32,595,910 |
| 2025-05-02 | 6.130 | 6.230 | 6.050 | 6.080 | 5.614 | 17,104,330 |
| 2025-04-30 | 6.080 | 6.130 | 5.920 | 6.130 | 5.661 | 57,564,969 |
| 2025-04-29 | 6.120 | 6.150 | 6.030 | 6.080 | 5.614 | 21,031,600 |
| 2025-04-28 | 6.080 | 6.150 | 6.070 | 6.130 | 5.661 | 31,759,000 |
| 2025-04-25 | 6.100 | 6.120 | 6.030 | 6.080 | 5.614 | 33,213,891 |
| 2025-04-24 | 6.090 | 6.150 | 6.030 | 6.100 | 5.633 | 20,002,061 |
| 2025-04-23 | 6.140 | 6.170 | 6.070 | 6.090 | 5.624 | 19,136,500 |
| 2025-04-22 | 6.050 | 6.140 | 6.010 | 6.140 | 5.670 | 28,694,779 |
| 2025-04-17 | 6.040 | 6.110 | 6.000 | 6.070 | 5.605 | 34,164,047 |
| 2025-04-16 | 6.040 | 6.120 | 5.980 | 6.040 | 5.577 | 25,511,609 |
| 2025-04-15 | 5.960 | 6.060 | 5.950 | 6.060 | 5.596 | 30,559,400 |
| 2025-04-14 | 6.020 | 6.040 | 5.910 | 6.010 | 5.550 | 28,854,881 |
| 2025-04-11 | 5.720 | 5.960 | 5.700 | 5.920 | 5.467 | 58,092,719 |
| 2025-04-10 | 5.660 | 5.800 | 5.660 | 5.700 | 5.263 | 50,332,359 |
| 2025-04-09 | 5.590 | 5.650 | 5.440 | 5.620 | 5.190 | 67,466,383 |
| 2025-04-08 | 5.680 | 5.780 | 5.630 | 5.670 | 5.236 | 82,573,109 |
| 2025-04-07 | 5.780 | 5.870 | 5.520 | 5.560 | 5.134 | 110,868,305 |
| 2025-04-03 | 6.180 | 6.300 | 6.040 | 6.150 | 5.679 | 45,381,168 |
| 2025-04-02 | 6.010 | 6.200 | 6.010 | 6.190 | 5.716 | 33,682,047 |
| 2025-04-01 | 6.090 | 6.190 | 6.030 | 6.190 | 5.716 | 28,293,320 |
| 2025-03-31 | 6.000 | 6.130 | 5.900 | 6.090 | 5.624 | 40,231,191 |
| 2025-03-28 | 6.100 | 6.100 | 5.950 | 6.040 | 5.577 | 28,700,539 |
| 2025-03-27 | 6.110 | 6.180 | 6.020 | 6.110 | 5.642 | 39,469,320 |
| 2025-03-26 | 6.200 | 6.230 | 6.050 | 6.130 | 5.661 | 46,591,941 |
| 2025-03-25 | 6.200 | 6.260 | 6.160 | 6.200 | 5.725 | 28,522,080 |
| 2025-03-24 | 6.180 | 6.250 | 6.120 | 6.240 | 5.762 | 37,513,820 |
| 2025-03-21 | 6.310 | 6.360 | 6.160 | 6.180 | 5.707 | 43,813,719 |
| 2025-03-20 | 6.330 | 6.370 | 6.220 | 6.250 | 5.771 | 34,517,500 |
| 2025-03-19 | 6.320 | 6.370 | 6.250 | 6.330 | 5.845 | 29,157,920 |
| 2025-03-18 | 6.210 | 6.350 | 6.170 | 6.330 | 5.845 | 41,094,039 |
| 2025-03-17 | 6.210 | 6.260 | 6.130 | 6.220 | 5.744 | 40,296,207 |
| 2025-03-14 | 6.040 | 6.250 | 6.020 | 6.210 | 5.734 | 56,412,207 |
| 2025-03-13 | 5.980 | 6.150 | 5.960 | 6.010 | 5.550 | 50,843,113 |
| 2025-03-12 | 5.880 | 6.000 | 5.870 | 6.000 | 5.540 | 41,659,699 |
| 2025-03-11 | 5.770 | 5.920 | 5.750 | 5.870 | 5.420 | 25,815,131 |
| 2025-03-10 | 5.910 | 5.920 | 5.760 | 5.840 | 5.393 | 35,955,398 |
| 2025-03-07 | 5.880 | 5.960 | 5.850 | 5.900 | 5.448 | 27,030,119 |
| 2025-03-06 | 5.980 | 5.980 | 5.850 | 5.880 | 5.430 | 29,647,939 |
| 2025-03-05 | 5.830 | 5.980 | 5.830 | 5.940 | 5.485 | 50,221,898 |
| 2025-03-04 | 5.810 | 5.850 | 5.740 | 5.820 | 5.374 | 31,487,359 |
| 2025-03-03 | 5.740 | 5.860 | 5.720 | 5.810 | 5.365 | 44,728,070 |
| 2025-02-28 | 5.720 | 5.780 | 5.680 | 5.720 | 5.282 | 60,288,660 |
| 2025-02-27 | 5.710 | 5.790 | 5.670 | 5.780 | 5.337 | 33,191,430 |
| 2025-02-26 | 5.650 | 5.780 | 5.600 | 5.760 | 5.319 | 43,956,672 |
| 2025-02-25 | 5.720 | 5.720 | 5.590 | 5.600 | 5.171 | 39,712,480 |
| 2025-02-24 | 5.720 | 5.790 | 5.670 | 5.750 | 5.310 | 28,575,330 |
| 2025-02-21 | 5.740 | 5.750 | 5.660 | 5.720 | 5.282 | 26,690,020 |
| 2025-02-20 | 5.700 | 5.750 | 5.640 | 5.730 | 5.291 | 22,638,641 |
| 2025-02-19 | 5.720 | 5.750 | 5.650 | 5.700 | 5.263 | 29,127,789 |
| 2025-02-18 | 5.720 | 5.800 | 5.650 | 5.730 | 5.291 | 42,336,473 |
| 2025-02-17 | 5.510 | 5.730 | 5.480 | 5.700 | 5.263 | 65,933,594 |
| 2025-02-14 | 5.530 | 5.560 | 5.440 | 5.510 | 5.088 | 41,002,840 |
| 2025-02-13 | 5.590 | 5.590 | 5.520 | 5.540 | 5.116 | 40,044,281 |
| 2025-02-12 | 5.480 | 5.580 | 5.450 | 5.580 | 5.153 | 37,318,219 |
| 2025-02-11 | 5.490 | 5.490 | 5.430 | 5.480 | 5.060 | 27,998,141 |
| 2025-02-10 | 5.510 | 5.560 | 5.430 | 5.470 | 5.051 | 60,263,180 |
| 2025-02-07 | 5.540 | 5.550 | 5.470 | 5.550 | 5.125 | 35,728,219 |
| 2025-02-06 | 5.510 | 5.560 | 5.480 | 5.540 | 5.116 | 32,440,020 |
| 2025-02-05 | 5.480 | 5.540 | 5.410 | 5.540 | 5.116 | 61,017,273 |
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.