China Citic Bank Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.930 | 5.050 | 4.920 | 5.050 | 4.488 | 22,522,789 |
| 2024-11-04 | 4.940 | 4.990 | 4.840 | 4.950 | 4.399 | 26,661,260 |
| 2024-11-01 | 4.900 | 4.940 | 4.850 | 4.930 | 4.381 | 22,893,910 |
| 2024-10-31 | 4.920 | 4.960 | 4.850 | 4.850 | 4.310 | 33,936,070 |
| 2024-10-30 | 4.960 | 4.990 | 4.860 | 4.880 | 4.336 | 25,672,490 |
| 2024-10-29 | 5.050 | 5.050 | 4.950 | 4.980 | 4.425 | 19,516,000 |
| 2024-10-28 | 5.050 | 5.060 | 4.970 | 5.020 | 4.461 | 22,447,199 |
| 2024-10-25 | 5.090 | 5.140 | 5.040 | 5.050 | 4.488 | 22,230,920 |
| 2024-10-24 | 5.050 | 5.120 | 5.030 | 5.090 | 4.523 | 25,728,811 |
| 2024-10-23 | 5.030 | 5.070 | 5.020 | 5.040 | 4.479 | 26,968,740 |
| 2024-10-22 | 5.030 | 5.070 | 4.990 | 5.030 | 4.470 | 20,184,490 |
| 2024-10-21 | 5.130 | 5.160 | 5.020 | 5.030 | 4.470 | 22,023,400 |
| 2024-10-18 | 5.060 | 5.150 | 4.980 | 5.130 | 4.559 | 29,130,260 |
| 2024-10-17 | 5.120 | 5.200 | 5.020 | 5.040 | 4.479 | 29,793,529 |
| 2024-10-16 | 5.010 | 5.170 | 5.010 | 5.130 | 4.559 | 48,788,859 |
| 2024-10-15 | 5.150 | 5.260 | 4.990 | 5.030 | 4.470 | 47,468,930 |
| 2024-10-14 | 5.160 | 5.290 | 5.080 | 5.190 | 4.612 | 56,537,887 |
| 2024-10-10 | 4.990 | 5.180 | 4.990 | 5.120 | 4.550 | 50,569,262 |
| 2024-10-09 | 5.150 | 5.170 | 4.890 | 4.980 | 4.425 | 59,799,152 |
| 2024-10-08 | 5.440 | 5.460 | 5.110 | 5.130 | 4.559 | 103,395,297 |
| 2024-10-07 | 5.330 | 5.470 | 5.330 | 5.460 | 4.852 | 51,049,793 |
| 2024-10-04 | 5.140 | 5.300 | 5.090 | 5.300 | 4.710 | 55,021,059 |
| 2024-10-03 | 5.200 | 5.200 | 4.950 | 5.130 | 4.559 | 43,572,379 |
| 2024-10-02 | 4.930 | 5.230 | 4.890 | 5.190 | 4.612 | 47,172,480 |
| 2024-09-30 | 4.970 | 5.150 | 4.890 | 4.960 | 4.408 | 103,289,102 |
| 2024-09-27 | 5.040 | 5.200 | 4.860 | 4.950 | 4.399 | 87,431,297 |
| 2024-09-26 | 4.890 | 5.020 | 4.860 | 5.020 | 4.461 | 61,434,129 |
| 2024-09-25 | 4.880 | 4.990 | 4.850 | 4.870 | 4.328 | 56,308,520 |
| 2024-09-24 | 4.660 | 4.860 | 4.650 | 4.850 | 4.310 | 53,977,180 |
| 2024-09-23 | 4.560 | 4.690 | 4.560 | 4.650 | 4.132 | 31,317,020 |
| 2024-09-20 | 4.530 | 4.590 | 4.510 | 4.580 | 4.070 | 33,683,879 |
| 2024-09-19 | 4.480 | 4.540 | 4.440 | 4.510 | 4.008 | 27,294,670 |
| 2024-09-17 | 4.450 | 4.530 | 4.450 | 4.510 | 4.008 | 7,333,399 |
| 2024-09-16 | 4.420 | 4.480 | 4.400 | 4.460 | 3.963 | 3,429,209 |
| 2024-09-13 | 4.380 | 4.460 | 4.370 | 4.440 | 3.945 | 23,285,199 |
| 2024-09-12 | 4.320 | 4.410 | 4.280 | 4.380 | 3.892 | 18,345,199 |
| 2024-09-11 | 4.390 | 4.390 | 4.260 | 4.320 | 3.839 | 36,943,641 |
| 2024-09-10 | 4.410 | 4.420 | 4.370 | 4.400 | 3.910 | 18,436,391 |
| 2024-09-09 | 4.460 | 4.470 | 4.390 | 4.410 | 3.919 | 23,064,740 |
| 2024-09-05 | 4.520 | 4.530 | 4.450 | 4.470 | 3.972 | 26,872,211 |
| 2024-09-04 | 4.450 | 4.520 | 4.440 | 4.520 | 4.017 | 28,037,430 |
| 2024-09-03 | 4.560 | 4.570 | 4.430 | 4.490 | 3.990 | 26,551,461 |
| 2024-09-02 | 4.520 | 4.580 | 4.460 | 4.540 | 4.034 | 25,756,000 |
| 2024-08-30 | 4.600 | 4.680 | 4.510 | 4.510 | 4.008 | 62,926,102 |
| 2024-08-29 | 4.870 | 4.900 | 4.560 | 4.570 | 4.061 | 84,530,914 |
| 2024-08-28 | 4.960 | 4.960 | 4.880 | 4.900 | 4.354 | 19,365,939 |
| 2024-08-27 | 4.910 | 4.960 | 4.890 | 4.950 | 4.399 | 28,847,600 |
| 2024-08-26 | 4.910 | 4.930 | 4.860 | 4.920 | 4.372 | 19,460,570 |
| 2024-08-23 | 4.880 | 4.940 | 4.850 | 4.910 | 4.363 | 20,041,070 |
| 2024-08-22 | 4.850 | 4.920 | 4.840 | 4.910 | 4.363 | 36,680,422 |
| 2024-08-21 | 4.860 | 4.890 | 4.810 | 4.850 | 4.310 | 20,065,520 |
| 2024-08-20 | 4.850 | 4.900 | 4.820 | 4.890 | 4.345 | 18,985,830 |
| 2024-08-19 | 4.770 | 4.880 | 4.770 | 4.870 | 4.328 | 25,484,600 |
| 2024-08-16 | 4.700 | 4.780 | 4.690 | 4.770 | 4.239 | 21,772,311 |
| 2024-08-15 | 4.590 | 4.720 | 4.580 | 4.690 | 4.168 | 23,276,961 |
| 2024-08-14 | 4.600 | 4.650 | 4.590 | 4.630 | 4.114 | 14,941,290 |
| 2024-08-13 | 4.600 | 4.630 | 4.570 | 4.600 | 4.088 | 12,877,850 |
| 2024-08-12 | 4.540 | 4.600 | 4.520 | 4.600 | 4.088 | 18,412,330 |
| 2024-08-09 | 4.530 | 4.580 | 4.500 | 4.560 | 4.052 | 14,721,420 |
| 2024-08-08 | 4.510 | 4.530 | 4.460 | 4.520 | 4.017 | 22,552,641 |
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.