CITIC Limited (HKG:0267)
Hong Kong
· Delayed Price · Currency is HKD 11.37
+0.01 (0.09%)
Mar 10, 2026, 10:55 AM HKT
CITIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.42 | 11.61 | 11.08 | 11.40 | - | 0.26% | 36,083,861 |
| Mar 9, 2026 | 11.42 | 11.61 | 11.08 | 11.37 | 11.37 | -3.89% | 36,088,860 |
| Mar 6, 2026 | 11.86 | 11.93 | 11.81 | 11.83 | 11.83 | -0.25% | 22,979,440 |
| Mar 5, 2026 | 11.69 | 12.05 | 11.67 | 11.86 | 11.86 | 2.24% | 23,878,870 |
| Mar 4, 2026 | 11.88 | 11.98 | 11.44 | 11.60 | 11.60 | -3.89% | 43,981,090 |
| Mar 3, 2026 | 12.25 | 12.37 | 11.94 | 12.07 | 12.07 | -1.47% | 30,151,465 |
| Mar 2, 2026 | 12.30 | 12.55 | 12.06 | 12.25 | 12.25 | -2.16% | 26,360,330 |
| Feb 27, 2026 | 12.30 | 12.62 | 12.30 | 12.52 | 12.52 | 1.38% | 29,973,480 |
| Feb 26, 2026 | 12.50 | 12.60 | 12.34 | 12.35 | 12.35 | -0.56% | 13,714,961 |
| Feb 25, 2026 | 12.35 | 12.51 | 12.35 | 12.42 | 12.42 | 0.89% | 14,168,630 |
| Feb 24, 2026 | 12.31 | 12.41 | 12.26 | 12.31 | 12.31 | -0.81% | 18,618,030 |
| Feb 23, 2026 | 12.30 | 12.50 | 12.30 | 12.41 | 12.41 | 1.89% | 10,519,720 |
| Feb 20, 2026 | 12.38 | 12.48 | 12.17 | 12.18 | 12.18 | -1.62% | 13,452,850 |
| Feb 16, 2026 | 12.36 | 12.38 | 12.22 | 12.38 | 12.38 | 1.14% | 3,416,965 |
| Feb 13, 2026 | 12.45 | 12.53 | 12.22 | 12.24 | 12.24 | -2.31% | 12,931,490 |
| Feb 12, 2026 | 12.80 | 12.82 | 12.50 | 12.53 | 12.53 | -2.11% | 8,431,927 |
| Feb 11, 2026 | 12.90 | 12.91 | 12.73 | 12.80 | 12.80 | -0.70% | 13,815,063 |
| Feb 10, 2026 | 12.68 | 12.89 | 12.68 | 12.89 | 12.89 | 1.74% | 11,134,890 |
| Feb 9, 2026 | 12.63 | 12.90 | 12.58 | 12.67 | 12.67 | 2.26% | 20,383,510 |
| Feb 6, 2026 | 12.05 | 12.51 | 12.05 | 12.39 | 12.39 | 1.14% | 21,423,380 |
| Feb 5, 2026 | 12.12 | 12.34 | 12.10 | 12.25 | 12.25 | -0.73% | 16,393,728 |
| Feb 4, 2026 | 12.32 | 12.42 | 12.27 | 12.34 | 12.34 | 0.98% | 10,454,470 |
| Feb 3, 2026 | 12.30 | 12.40 | 12.16 | 12.22 | 12.22 | 0.16% | 13,528,657 |
| Feb 2, 2026 | 12.45 | 12.48 | 12.09 | 12.20 | 12.20 | -2.48% | 18,700,376 |
| Jan 30, 2026 | 12.76 | 12.96 | 12.47 | 12.51 | 12.51 | -3.25% | 17,370,310 |
| Jan 29, 2026 | 12.46 | 12.95 | 12.46 | 12.93 | 12.93 | 2.62% | 24,037,210 |
| Jan 28, 2026 | 12.33 | 12.62 | 12.28 | 12.60 | 12.60 | 2.27% | 28,108,590 |
| Jan 27, 2026 | 12.04 | 12.33 | 12.04 | 12.32 | 12.32 | 2.41% | 18,871,840 |
| Jan 26, 2026 | 11.95 | 12.22 | 11.91 | 12.03 | 12.03 | 0.67% | 20,749,270 |
| Jan 23, 2026 | 11.98 | 12.10 | 11.90 | 11.95 | 11.95 | -0.17% | 18,062,640 |
| Jan 22, 2026 | 11.96 | 12.13 | 11.94 | 11.97 | 11.97 | - | 15,638,670 |
| Jan 21, 2026 | 11.98 | 12.04 | 11.96 | 11.97 | 11.97 | -0.17% | 15,271,710 |
| Jan 20, 2026 | 12.00 | 12.08 | 11.90 | 11.99 | 11.99 | -0.08% | 20,126,620 |
| Jan 19, 2026 | 11.90 | 12.07 | 11.90 | 12.00 | 12.00 | -0.41% | 14,289,950 |
| Jan 16, 2026 | 12.00 | 12.19 | 11.99 | 12.05 | 12.05 | 0.50% | 13,502,630 |
| Jan 15, 2026 | 12.14 | 12.17 | 11.93 | 11.99 | 11.99 | -1.32% | 23,133,800 |
| Jan 14, 2026 | 12.28 | 12.32 | 12.12 | 12.15 | 12.15 | -0.82% | 19,682,789 |
| Jan 13, 2026 | 12.23 | 12.42 | 12.20 | 12.25 | 12.25 | 0.16% | 23,609,080 |
| Jan 12, 2026 | 12.24 | 12.24 | 12.03 | 12.23 | 12.23 | 0.91% | 8,592,751 |
| Jan 9, 2026 | 12.14 | 12.25 | 12.03 | 12.12 | 12.12 | 0.08% | 19,029,650 |
| Jan 8, 2026 | 12.26 | 12.31 | 12.08 | 12.11 | 12.11 | -1.78% | 26,721,950 |
| Jan 7, 2026 | 12.35 | 12.42 | 12.28 | 12.33 | 12.33 | -0.16% | 15,685,050 |
| Jan 6, 2026 | 12.19 | 12.44 | 12.12 | 12.35 | 12.35 | 2.15% | 19,722,390 |
| Jan 5, 2026 | 12.40 | 12.40 | 12.07 | 12.09 | 12.09 | -2.34% | 15,750,320 |
| Jan 2, 2026 | 12.25 | 12.38 | 12.03 | 12.38 | 12.38 | 2.65% | 7,667,679 |
| Dec 31, 2025 | 12.30 | 12.37 | 12.05 | 12.06 | 12.06 | -2.27% | 8,710,190 |
| Dec 30, 2025 | 12.12 | 12.48 | 11.96 | 12.34 | 12.34 | 2.41% | 19,805,000 |
| Dec 29, 2025 | 12.04 | 12.17 | 12.01 | 12.05 | 12.05 | 0.50% | 13,375,700 |
| Dec 24, 2025 | 11.90 | 12.01 | 11.90 | 11.99 | 11.99 | 0.59% | 3,497,247 |
| Dec 23, 2025 | 12.00 | 12.06 | 11.90 | 11.92 | 11.92 | -0.17% | 10,181,979 |
| Dec 22, 2025 | 12.00 | 12.13 | 11.90 | 11.94 | 11.94 | -0.08% | 9,023,623 |
| Dec 19, 2025 | 11.90 | 12.01 | 11.75 | 11.95 | 11.95 | 0.42% | 22,186,960 |
| Dec 18, 2025 | 12.04 | 12.04 | 11.86 | 11.90 | 11.90 | -1.16% | 20,675,250 |
| Dec 17, 2025 | 11.99 | 12.12 | 11.92 | 12.04 | 12.04 | 0.33% | 16,570,800 |
| Dec 16, 2025 | 12.24 | 12.26 | 11.98 | 12.00 | 12.00 | -1.96% | 15,214,639 |
| Dec 15, 2025 | 12.26 | 12.40 | 12.17 | 12.24 | 12.24 | -0.16% | 13,501,285 |
| Dec 12, 2025 | 12.12 | 12.32 | 12.12 | 12.26 | 12.26 | 1.74% | 13,763,940 |
| Dec 11, 2025 | 12.12 | 12.12 | 11.92 | 12.05 | 12.05 | 0.84% | 14,589,990 |
| Dec 10, 2025 | 12.09 | 12.13 | 11.94 | 11.95 | 11.95 | -1.16% | 13,048,468 |
| Dec 9, 2025 | 12.27 | 12.31 | 12.07 | 12.09 | 12.09 | -1.79% | 15,093,104 |
| Dec 8, 2025 | 12.36 | 12.60 | 12.27 | 12.31 | 12.31 | -0.65% | 12,027,300 |
| Dec 5, 2025 | 12.34 | 12.44 | 12.28 | 12.39 | 12.39 | 0.41% | 15,639,440 |
| Dec 4, 2025 | 12.33 | 12.39 | 12.30 | 12.34 | 12.34 | 0.08% | 10,687,762 |
| Dec 3, 2025 | 12.26 | 12.41 | 12.21 | 12.33 | 12.33 | -0.32% | 16,029,921 |
| Dec 2, 2025 | 12.12 | 12.58 | 12.12 | 12.37 | 12.37 | 1.89% | 19,365,410 |
| Dec 1, 2025 | 12.23 | 12.32 | 12.09 | 12.14 | 12.14 | -0.25% | 12,129,120 |
| Nov 28, 2025 | 12.29 | 12.29 | 12.10 | 12.17 | 12.17 | -0.98% | 7,698,664 |
| Nov 27, 2025 | 12.29 | 12.38 | 12.18 | 12.29 | 12.29 | - | 13,489,000 |
| Nov 26, 2025 | 12.28 | 12.34 | 12.20 | 12.29 | 12.29 | 0.99% | 13,716,900 |
| Nov 25, 2025 | 12.15 | 12.29 | 12.11 | 12.17 | 12.17 | 0.50% | 9,241,141 |
| Nov 24, 2025 | 12.18 | 12.22 | 11.98 | 12.11 | 12.11 | 0.75% | 30,100,680 |
| Nov 21, 2025 | 12.23 | 12.30 | 11.99 | 12.02 | 12.02 | -1.80% | 21,627,591 |
| Nov 20, 2025 | 12.01 | 12.35 | 12.01 | 12.24 | 12.24 | 1.83% | 21,224,650 |
| Nov 19, 2025 | 12.27 | 12.28 | 11.99 | 12.02 | 12.02 | -1.23% | 21,961,920 |
| Nov 18, 2025 | 12.52 | 12.63 | 12.10 | 12.17 | 12.17 | -3.87% | 28,108,610 |
| Nov 17, 2025 | 12.67 | 12.72 | 12.50 | 12.66 | 12.66 | -0.47% | 18,053,000 |
| Nov 14, 2025 | 12.74 | 12.92 | 12.64 | 12.72 | 12.72 | -1.70% | 15,394,810 |
| Nov 13, 2025 | 12.84 | 12.99 | 12.75 | 12.94 | 12.94 | 1.25% | 24,909,920 |
| Nov 12, 2025 | 12.80 | 12.84 | 12.72 | 12.78 | 12.78 | 0.31% | 19,019,860 |
| Nov 11, 2025 | 12.72 | 12.79 | 12.60 | 12.74 | 12.74 | 0.55% | 24,132,100 |
| Nov 10, 2025 | 12.52 | 12.73 | 12.52 | 12.67 | 12.67 | 0.88% | 13,214,480 |
| Nov 7, 2025 | 12.60 | 12.62 | 12.46 | 12.56 | 12.56 | -0.48% | 12,968,490 |
| Nov 6, 2025 | 12.34 | 12.68 | 12.33 | 12.62 | 12.62 | 2.19% | 29,882,370 |
| Nov 5, 2025 | 12.28 | 12.44 | 12.17 | 12.35 | 12.35 | -0.48% | 16,997,180 |
| Nov 4, 2025 | 12.03 | 12.63 | 12.01 | 12.41 | 12.41 | 1.80% | 43,437,140 |
| Nov 3, 2025 | 12.10 | 12.26 | 11.89 | 12.19 | 12.19 | 1.41% | 19,975,210 |
| Oct 31, 2025 | 12.19 | 12.24 | 12.00 | 12.02 | 12.02 | -1.39% | 17,815,210 |
| Oct 30, 2025 | 12.20 | 12.32 | 12.01 | 12.19 | 12.19 | 1.75% | 31,159,110 |
| Oct 28, 2025 | 12.03 | 12.05 | 11.89 | 11.98 | 11.98 | 0.34% | 19,211,040 |
| Oct 27, 2025 | 11.71 | 12.03 | 11.60 | 11.94 | 11.94 | 2.84% | 27,324,710 |
| Oct 24, 2025 | 11.65 | 11.67 | 11.54 | 11.61 | 11.61 | 0.43% | 9,062,256 |
| Oct 23, 2025 | 11.46 | 11.60 | 11.42 | 11.56 | 11.56 | 0.87% | 11,485,510 |
| Oct 22, 2025 | 11.50 | 11.59 | 11.41 | 11.46 | 11.46 | -1.21% | 17,185,000 |
| Oct 21, 2025 | 11.45 | 11.67 | 11.44 | 11.60 | 11.60 | 1.49% | 15,098,590 |
| Oct 20, 2025 | 11.39 | 11.45 | 11.23 | 11.43 | 11.43 | 2.70% | 19,620,650 |
| Oct 17, 2025 | 11.50 | 11.56 | 11.10 | 11.13 | 11.13 | -2.96% | 28,908,170 |
| Oct 16, 2025 | 11.41 | 11.63 | 11.38 | 11.47 | 11.47 | -0.09% | 32,193,760 |
| Oct 15, 2025 | 11.43 | 11.50 | 11.30 | 11.48 | 11.48 | 1.95% | 25,817,880 |
| Oct 14, 2025 | 11.40 | 11.47 | 11.12 | 11.26 | 11.26 | -1.14% | 39,235,450 |
| Oct 13, 2025 | 11.10 | 11.44 | 10.95 | 11.39 | 11.39 | 0.18% | 42,770,300 |