China CITIC Bank Corporation Limited (HKG:0998)
Hong Kong
· Delayed Price · Currency is HKD 7.15
-0.03 (-0.42%)
At close: Dec 5, 2025
HKG:0998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.20 | 7.20 | 7.06 | 7.15 | 7.15 | -0.42% | 26,619,130 |
| Dec 4, 2025 | 7.17 | 7.21 | 7.06 | 7.18 | 7.18 | 0.28% | 41,636,600 |
| Dec 3, 2025 | 7.24 | 7.26 | 7.11 | 7.16 | 7.16 | -1.10% | 24,257,190 |
| Dec 2, 2025 | 7.17 | 7.25 | 7.12 | 7.24 | 7.24 | 0.98% | 30,361,130 |
| Dec 1, 2025 | 7.19 | 7.25 | 7.06 | 7.17 | 7.17 | - | 29,757,020 |
| Nov 28, 2025 | 7.30 | 7.34 | 7.14 | 7.17 | 7.17 | -1.78% | 25,714,090 |
| Nov 27, 2025 | 7.36 | 7.42 | 7.28 | 7.30 | 7.30 | -1.22% | 23,087,730 |
| Nov 26, 2025 | 7.45 | 7.52 | 7.36 | 7.39 | 7.39 | -0.67% | 16,791,810 |
| Nov 25, 2025 | 7.28 | 7.48 | 7.25 | 7.44 | 7.44 | 2.20% | 24,219,710 |
| Nov 24, 2025 | 7.28 | 7.33 | 7.18 | 7.28 | 7.28 | 0.14% | 57,856,550 |
| Nov 21, 2025 | 7.28 | 7.40 | 7.23 | 7.27 | 7.27 | -1.09% | 31,905,400 |
| Nov 20, 2025 | 7.38 | 7.43 | 7.30 | 7.35 | 7.35 | 0.41% | 20,852,450 |
| Nov 19, 2025 | 7.31 | 7.40 | 7.27 | 7.32 | 7.32 | 0.14% | 35,607,820 |
| Nov 18, 2025 | 7.57 | 7.57 | 7.28 | 7.31 | 7.31 | -2.40% | 20,816,210 |
| Nov 17, 2025 | 7.55 | 7.57 | 7.38 | 7.49 | 7.49 | -0.53% | 12,128,590 |
| Nov 14, 2025 | 7.53 | 7.60 | 7.48 | 7.53 | 7.53 | -1.18% | 20,623,720 |
| Nov 13, 2025 | 7.60 | 7.64 | 7.52 | 7.62 | 7.62 | 0.53% | 18,820,250 |
| Nov 12, 2025 | 7.55 | 7.64 | 7.54 | 7.58 | 7.58 | 0.40% | 23,016,790 |
| Nov 11, 2025 | 7.56 | 7.58 | 7.45 | 7.55 | 7.55 | - | 18,208,740 |
| Nov 10, 2025 | 7.39 | 7.56 | 7.31 | 7.55 | 7.55 | 2.30% | 30,334,150 |
| Nov 7, 2025 | 7.32 | 7.40 | 7.29 | 7.38 | 7.38 | 1.23% | 17,772,550 |
| Nov 6, 2025 | 7.30 | 7.37 | 7.23 | 7.29 | 7.29 | -0.55% | 20,006,830 |
| Nov 5, 2025 | 7.37 | 7.41 | 7.26 | 7.33 | 7.33 | -0.95% | 20,592,030 |
| Nov 4, 2025 | 7.28 | 7.55 | 7.28 | 7.40 | 7.40 | 1.09% | 80,126,420 |
| Nov 3, 2025 | 7.15 | 7.39 | 7.15 | 7.32 | 7.32 | -1.21% | 55,040,940 |
| Oct 31, 2025 | 7.45 | 7.53 | 7.33 | 7.41 | 7.20 | -1.20% | 59,221,750 |
| Oct 30, 2025 | 7.50 | 7.60 | 7.46 | 7.50 | 7.29 | -0.40% | 42,012,420 |
| Oct 28, 2025 | 7.55 | 7.59 | 7.46 | 7.53 | 7.32 | -0.66% | 23,318,990 |
| Oct 27, 2025 | 7.52 | 7.61 | 7.43 | 7.58 | 7.37 | 0.80% | 27,098,810 |
| Oct 24, 2025 | 7.50 | 7.54 | 7.45 | 7.52 | 7.31 | 0.27% | 20,225,530 |
| Oct 23, 2025 | 7.42 | 7.52 | 7.41 | 7.50 | 7.29 | 0.94% | 31,132,020 |
| Oct 22, 2025 | 7.34 | 7.44 | 7.27 | 7.43 | 7.22 | 1.23% | 21,811,480 |
| Oct 21, 2025 | 7.19 | 7.35 | 7.19 | 7.34 | 7.14 | 2.37% | 25,706,220 |
| Oct 20, 2025 | 7.22 | 7.23 | 7.07 | 7.17 | 6.97 | 0.14% | 33,649,930 |
| Oct 17, 2025 | 7.29 | 7.35 | 7.13 | 7.16 | 6.96 | -1.78% | 33,297,710 |
| Oct 16, 2025 | 7.03 | 7.31 | 7.03 | 7.29 | 7.09 | 2.97% | 34,149,790 |
| Oct 15, 2025 | 7.05 | 7.18 | 7.04 | 7.08 | 6.88 | 0.85% | 51,412,910 |
| Oct 14, 2025 | 6.81 | 7.06 | 6.78 | 7.02 | 6.82 | 2.93% | 48,029,000 |
| Oct 13, 2025 | 6.71 | 6.83 | 6.55 | 6.82 | 6.63 | 0.74% | 42,648,210 |
| Oct 10, 2025 | 6.72 | 6.80 | 6.66 | 6.77 | 6.58 | 1.04% | 25,103,930 |
| Oct 9, 2025 | 6.61 | 6.73 | 6.56 | 6.70 | 6.51 | 1.52% | 22,648,770 |
| Oct 8, 2025 | 6.64 | 6.65 | 6.52 | 6.60 | 6.42 | -0.60% | 13,042,400 |
| Oct 6, 2025 | 6.65 | 6.71 | 6.61 | 6.64 | 6.46 | -0.15% | 4,076,336 |
| Oct 3, 2025 | 6.69 | 6.71 | 6.62 | 6.65 | 6.47 | -0.60% | 6,290,091 |
| Oct 2, 2025 | 6.63 | 6.72 | 6.63 | 6.69 | 6.50 | - | 6,806,971 |
| Sep 30, 2025 | 6.78 | 6.79 | 6.65 | 6.69 | 6.50 | -1.04% | 32,415,140 |
| Sep 29, 2025 | 6.77 | 6.79 | 6.66 | 6.76 | 6.57 | 0.45% | 25,147,420 |
| Sep 26, 2025 | 6.60 | 6.78 | 6.54 | 6.73 | 6.54 | 1.82% | 36,258,990 |
| Sep 25, 2025 | 6.78 | 6.83 | 6.56 | 6.61 | 6.43 | -2.79% | 38,071,370 |
| Sep 24, 2025 | 6.87 | 6.93 | 6.73 | 6.80 | 6.61 | -0.44% | 31,083,190 |
| Sep 23, 2025 | 6.85 | 6.95 | 6.81 | 6.83 | 6.64 | -0.58% | 24,818,130 |
| Sep 22, 2025 | 6.93 | 6.97 | 6.83 | 6.87 | 6.68 | -0.87% | 30,656,630 |
| Sep 19, 2025 | 6.89 | 6.99 | 6.83 | 6.93 | 6.74 | 0.58% | 47,211,000 |
| Sep 18, 2025 | 7.00 | 7.03 | 6.81 | 6.89 | 6.70 | -1.85% | 29,095,870 |
| Sep 17, 2025 | 7.10 | 7.16 | 6.98 | 7.02 | 6.82 | -0.71% | 35,060,300 |
| Sep 16, 2025 | 7.17 | 7.21 | 7.04 | 7.07 | 6.87 | -1.39% | 34,973,010 |
| Sep 15, 2025 | 7.28 | 7.28 | 7.12 | 7.17 | 6.97 | -1.38% | 33,515,810 |
| Sep 12, 2025 | 7.33 | 7.37 | 7.20 | 7.27 | 7.07 | -0.68% | 32,016,690 |
| Sep 11, 2025 | 7.30 | 7.48 | 7.26 | 7.32 | 7.12 | -0.41% | 44,364,240 |
| Sep 10, 2025 | 7.14 | 7.38 | 7.14 | 7.35 | 7.15 | 2.23% | 29,269,100 |
| Sep 9, 2025 | 7.07 | 7.20 | 7.04 | 7.19 | 6.99 | 1.70% | 33,250,090 |
| Sep 8, 2025 | 7.04 | 7.10 | 7.01 | 7.07 | 6.87 | 0.43% | 24,469,510 |
| Sep 5, 2025 | 6.98 | 7.05 | 6.88 | 7.04 | 6.84 | 1.00% | 21,733,320 |
| Sep 4, 2025 | 6.93 | 7.00 | 6.81 | 6.97 | 6.78 | 0.43% | 30,626,250 |
| Sep 3, 2025 | 7.00 | 7.06 | 6.88 | 6.94 | 6.75 | -0.86% | 21,133,170 |
| Sep 2, 2025 | 6.83 | 7.11 | 6.81 | 7.00 | 6.81 | 1.89% | 45,197,750 |
| Sep 1, 2025 | 6.98 | 7.06 | 6.83 | 6.87 | 6.68 | -1.29% | 39,930,740 |
| Aug 29, 2025 | 7.12 | 7.27 | 6.96 | 6.96 | 6.77 | -1.69% | 39,239,090 |
| Aug 28, 2025 | 6.89 | 7.13 | 6.88 | 7.08 | 6.88 | 3.21% | 55,510,210 |
| Aug 27, 2025 | 7.00 | 7.03 | 6.80 | 6.86 | 6.67 | -1.72% | 45,084,420 |
| Aug 26, 2025 | 7.11 | 7.17 | 6.96 | 6.98 | 6.79 | -1.69% | 53,213,690 |
| Aug 25, 2025 | 7.25 | 7.25 | 7.06 | 7.10 | 6.90 | -1.66% | 78,823,630 |
| Aug 22, 2025 | 7.35 | 7.36 | 7.14 | 7.22 | 7.02 | -1.37% | 40,321,720 |
| Aug 21, 2025 | 7.40 | 7.40 | 7.28 | 7.32 | 7.12 | -0.41% | 31,853,330 |
| Aug 20, 2025 | 7.24 | 7.40 | 7.23 | 7.35 | 7.15 | 1.24% | 31,241,170 |
| Aug 19, 2025 | 7.27 | 7.33 | 7.22 | 7.26 | 7.06 | -0.14% | 25,502,700 |
| Aug 18, 2025 | 7.25 | 7.36 | 7.24 | 7.27 | 7.07 | - | 40,216,330 |
| Aug 15, 2025 | 7.37 | 7.37 | 7.14 | 7.27 | 7.07 | -1.76% | 69,079,250 |
| Aug 14, 2025 | 7.57 | 7.66 | 7.38 | 7.40 | 7.19 | -2.12% | 30,795,280 |
| Aug 13, 2025 | 7.63 | 7.65 | 7.51 | 7.56 | 7.35 | -0.92% | 27,439,910 |
| Aug 12, 2025 | 7.49 | 7.63 | 7.45 | 7.63 | 7.42 | 1.87% | 23,253,850 |
| Aug 11, 2025 | 7.51 | 7.53 | 7.38 | 7.49 | 7.28 | -0.40% | 23,758,560 |
| Aug 8, 2025 | 7.56 | 7.56 | 7.46 | 7.52 | 7.31 | - | 13,115,210 |
| Aug 7, 2025 | 7.47 | 7.57 | 7.38 | 7.52 | 7.31 | 1.08% | 21,104,490 |
| Aug 6, 2025 | 7.61 | 7.67 | 7.41 | 7.44 | 7.23 | -1.98% | 28,928,470 |
| Aug 5, 2025 | 7.35 | 7.61 | 7.34 | 7.59 | 7.38 | 3.12% | 36,174,400 |
| Aug 4, 2025 | 7.28 | 7.42 | 7.25 | 7.36 | 7.16 | 0.96% | 14,861,520 |
| Aug 1, 2025 | 7.30 | 7.40 | 7.21 | 7.29 | 7.09 | -0.27% | 32,792,520 |
| Jul 31, 2025 | 7.27 | 7.35 | 7.21 | 7.31 | 7.11 | -0.41% | 52,670,330 |
| Jul 30, 2025 | 7.35 | 7.43 | 7.26 | 7.34 | 7.14 | -0.14% | 42,621,710 |
| Jul 29, 2025 | 7.43 | 7.52 | 7.31 | 7.35 | 7.15 | -2.13% | 34,464,440 |
| Jul 28, 2025 | 7.50 | 7.65 | 7.45 | 7.51 | 7.30 | 0.13% | 43,124,720 |
| Jul 25, 2025 | 7.60 | 7.61 | 7.46 | 7.50 | 7.29 | -1.70% | 46,648,800 |
| Jul 24, 2025 | 7.69 | 7.74 | 7.57 | 7.63 | 7.42 | -0.39% | 78,235,680 |
| Jul 23, 2025 | 7.55 | 7.66 | 7.50 | 7.66 | 7.45 | 2.13% | 66,216,900 |
| Jul 22, 2025 | 7.62 | 7.67 | 7.40 | 7.50 | 7.29 | -1.57% | 81,473,390 |
| Jul 21, 2025 | 7.58 | 7.64 | 7.47 | 7.62 | 7.41 | 0.53% | 43,928,380 |
| Jul 18, 2025 | 7.51 | 7.66 | 7.50 | 7.58 | 7.37 | 0.93% | 50,591,340 |
| Jul 17, 2025 | 7.57 | 7.63 | 7.45 | 7.51 | 7.30 | -0.79% | 40,610,680 |
| Jul 16, 2025 | 7.65 | 7.68 | 7.49 | 7.57 | 7.36 | -1.05% | 60,772,550 |