China Citic Bank Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 5.470 | 5.530 | 5.400 | 5.470 | 5.051 | 12,290,960 |
| 2025-02-03 | 5.530 | 5.530 | 5.360 | 5.470 | 5.051 | 21,498,350 |
| 2025-01-28 | 5.520 | 5.570 | 5.480 | 5.560 | 5.134 | 8,799,550 |
| 2025-01-27 | 5.480 | 5.610 | 5.470 | 5.540 | 5.116 | 48,896,520 |
| 2025-01-24 | 5.480 | 5.520 | 5.440 | 5.480 | 5.060 | 46,751,230 |
| 2025-01-23 | 5.370 | 5.520 | 5.370 | 5.470 | 5.051 | 40,516,039 |
| 2025-01-22 | 5.420 | 5.430 | 5.330 | 5.370 | 4.959 | 40,522,441 |
| 2025-01-21 | 5.380 | 5.450 | 5.350 | 5.430 | 5.014 | 23,873,471 |
| 2025-01-20 | 5.310 | 5.390 | 5.260 | 5.370 | 4.959 | 34,716,129 |
| 2025-01-17 | 5.290 | 5.340 | 5.230 | 5.250 | 4.848 | 32,679,061 |
| 2025-01-16 | 5.260 | 5.340 | 5.230 | 5.340 | 4.931 | 31,195,420 |
| 2025-01-15 | 5.220 | 5.320 | 5.180 | 5.260 | 4.857 | 47,570,289 |
| 2025-01-14 | 5.110 | 5.200 | 5.110 | 5.170 | 4.774 | 28,763,240 |
| 2025-01-13 | 5.200 | 5.200 | 5.100 | 5.170 | 4.774 | 30,381,381 |
| 2025-01-10 | 5.280 | 5.320 | 5.210 | 5.210 | 4.811 | 28,214,939 |
| 2025-01-09 | 5.280 | 5.300 | 5.160 | 5.280 | 4.876 | 26,279,061 |
| 2025-01-08 | 5.250 | 5.300 | 5.190 | 5.280 | 4.876 | 34,329,520 |
| 2025-01-07 | 5.250 | 5.270 | 5.180 | 5.250 | 4.848 | 27,126,430 |
| 2025-01-06 | 5.220 | 5.290 | 5.200 | 5.260 | 4.857 | 18,784,029 |
| 2025-01-03 | 5.250 | 5.270 | 5.190 | 5.260 | 4.857 | 32,562,150 |
| 2025-01-02 | 5.330 | 5.360 | 5.190 | 5.250 | 4.848 | 38,260,801 |
| 2024-12-31 | 5.370 | 5.420 | 5.350 | 5.370 | 4.959 | 16,324,220 |
| 2024-12-30 | 5.330 | 5.390 | 5.310 | 5.370 | 4.959 | 42,054,230 |
| 2024-12-27 | 5.250 | 5.340 | 5.200 | 5.330 | 4.922 | 53,224,500 |
| 2024-12-24 | 5.110 | 5.280 | 5.080 | 5.260 | 4.857 | 36,383,871 |
| 2024-12-23 | 5.020 | 5.110 | 4.990 | 5.110 | 4.719 | 43,394,559 |
| 2024-12-20 | 4.980 | 5.020 | 4.940 | 4.990 | 4.608 | 34,543,379 |
| 2024-12-19 | 4.950 | 4.990 | 4.940 | 4.970 | 4.589 | 17,523,830 |
| 2024-12-18 | 4.950 | 5.020 | 4.950 | 5.000 | 4.617 | 29,129,131 |
| 2024-12-17 | 4.920 | 4.980 | 4.910 | 4.920 | 4.543 | 21,245,061 |
| 2024-12-16 | 4.920 | 4.990 | 4.910 | 4.940 | 4.562 | 39,068,566 |
| 2024-12-13 | 5.000 | 5.010 | 4.920 | 4.940 | 4.562 | 24,068,699 |
| 2024-12-12 | 4.970 | 5.060 | 4.970 | 5.020 | 4.636 | 46,839,207 |
| 2024-12-11 | 5.000 | 5.050 | 4.950 | 4.990 | 4.608 | 55,035,559 |
| 2024-12-10 | 5.320 | 5.330 | 5.220 | 5.240 | 4.656 | 41,357,848 |
| 2024-12-09 | 5.180 | 5.300 | 5.120 | 5.300 | 4.710 | 47,709,406 |
| 2024-12-06 | 5.130 | 5.220 | 5.120 | 5.190 | 4.612 | 40,173,539 |
| 2024-12-05 | 5.110 | 5.140 | 5.070 | 5.140 | 4.568 | 25,336,770 |
| 2024-12-04 | 5.050 | 5.130 | 5.010 | 5.110 | 4.541 | 36,340,340 |
| 2024-12-03 | 4.970 | 5.070 | 4.950 | 5.050 | 4.488 | 27,635,410 |
| 2024-12-02 | 4.950 | 5.010 | 4.940 | 4.970 | 4.416 | 21,890,900 |
| 2024-11-29 | 4.970 | 5.010 | 4.950 | 4.960 | 4.408 | 19,918,189 |
| 2024-11-28 | 5.000 | 5.050 | 4.950 | 4.950 | 4.399 | 22,069,850 |
| 2024-11-27 | 4.990 | 5.040 | 4.950 | 5.040 | 4.479 | 19,546,109 |
| 2024-11-26 | 4.990 | 5.020 | 4.940 | 4.970 | 4.416 | 23,908,160 |
| 2024-11-25 | 4.930 | 5.010 | 4.910 | 4.950 | 4.399 | 31,044,039 |
| 2024-11-22 | 5.010 | 5.050 | 4.930 | 4.960 | 4.408 | 20,913,180 |
| 2024-11-21 | 5.010 | 5.070 | 5.010 | 5.010 | 4.452 | 13,764,910 |
| 2024-11-20 | 5.080 | 5.100 | 5.030 | 5.050 | 4.488 | 7,756,136 |
| 2024-11-19 | 5.050 | 5.110 | 5.020 | 5.070 | 4.505 | 29,386,000 |
| 2024-11-18 | 4.920 | 5.130 | 4.920 | 5.040 | 4.479 | 41,757,312 |
| 2024-11-15 | 4.870 | 4.950 | 4.870 | 4.900 | 4.354 | 18,015,850 |
| 2024-11-14 | 4.890 | 4.950 | 4.880 | 4.880 | 4.336 | 21,430,760 |
| 2024-11-13 | 4.860 | 4.920 | 4.830 | 4.900 | 4.354 | 19,845,830 |
| 2024-11-12 | 4.930 | 4.970 | 4.830 | 4.880 | 4.336 | 35,102,602 |
| 2024-11-11 | 5.030 | 5.040 | 4.900 | 4.930 | 4.381 | 33,778,801 |
| 2024-11-08 | 5.140 | 5.170 | 5.050 | 5.060 | 4.496 | 21,935,000 |
| 2024-11-07 | 5.000 | 5.150 | 4.980 | 5.130 | 4.559 | 31,532,900 |
| 2024-11-06 | 5.050 | 5.060 | 4.980 | 5.010 | 4.452 | 18,517,199 |
| 2024-11-05 | 4.930 | 5.050 | 4.920 | 5.050 | 4.488 | 22,522,789 |
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.