China CITIC Bank Corporation Limited (HKG:0998)
Hong Kong
· Delayed Price · Currency is HKD 8.26
+0.03 (0.36%)
Apr 29, 2026, 4:08 PM HKT
HKG:0998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.32 | 8.33 | 8.17 | 8.26 | 8.26 | 0.36% | 51,722,799 |
| Apr 28, 2026 | 8.27 | 8.29 | 8.10 | 8.23 | 8.23 | -0.48% | 59,933,200 |
| Apr 27, 2026 | 8.32 | 8.35 | 8.23 | 8.27 | 8.27 | -0.84% | 18,615,404 |
| Apr 24, 2026 | 8.27 | 8.38 | 8.23 | 8.34 | 8.34 | 0.72% | 26,172,284 |
| Apr 23, 2026 | 8.25 | 8.40 | 8.22 | 8.28 | 8.28 | 0.49% | 21,871,827 |
| Apr 22, 2026 | 8.40 | 8.40 | 8.19 | 8.24 | 8.24 | -1.55% | 30,700,900 |
| Apr 21, 2026 | 8.19 | 8.38 | 8.19 | 8.37 | 8.37 | 1.82% | 23,755,830 |
| Apr 20, 2026 | 8.12 | 8.25 | 8.08 | 8.22 | 8.22 | 1.99% | 25,684,370 |
| Apr 17, 2026 | 8.09 | 8.15 | 8.02 | 8.06 | 8.06 | -0.37% | 16,763,240 |
| Apr 16, 2026 | 8.20 | 8.20 | 8.04 | 8.09 | 8.09 | -1.10% | 16,005,150 |
| Apr 15, 2026 | 8.08 | 8.20 | 8.05 | 8.18 | 8.18 | 1.24% | 23,369,620 |
| Apr 14, 2026 | 7.99 | 8.14 | 7.97 | 8.08 | 8.08 | 1.13% | 34,351,500 |
| Apr 13, 2026 | 7.87 | 7.99 | 7.81 | 7.99 | 7.99 | 1.01% | 14,124,530 |
| Apr 10, 2026 | 7.90 | 7.92 | 7.85 | 7.91 | 7.91 | 0.13% | 15,248,810 |
| Apr 9, 2026 | 7.87 | 7.95 | 7.85 | 7.90 | 7.90 | -0.13% | 19,117,800 |
| Apr 8, 2026 | 7.97 | 7.98 | 7.74 | 7.91 | 7.91 | -0.13% | 29,598,460 |
| Apr 2, 2026 | 7.93 | 7.94 | 7.82 | 7.92 | 7.92 | 0.64% | 16,038,560 |
| Apr 1, 2026 | 7.99 | 7.99 | 7.81 | 7.87 | 7.87 | -0.38% | 23,466,680 |
| Mar 31, 2026 | 7.86 | 7.95 | 7.84 | 7.90 | 7.90 | 0.51% | 25,345,280 |
| Mar 30, 2026 | 7.85 | 7.92 | 7.70 | 7.86 | 7.86 | 0.13% | 22,458,500 |
| Mar 27, 2026 | 7.82 | 7.95 | 7.76 | 7.85 | 7.85 | -0.25% | 26,316,240 |
| Mar 26, 2026 | 7.90 | 7.91 | 7.80 | 7.87 | 7.87 | -0.63% | 34,912,670 |
| Mar 25, 2026 | 7.66 | 7.92 | 7.55 | 7.92 | 7.92 | 3.80% | 62,503,330 |
| Mar 24, 2026 | 7.27 | 7.63 | 7.24 | 7.63 | 7.63 | 5.24% | 59,778,330 |
| Mar 23, 2026 | 7.37 | 7.37 | 7.16 | 7.25 | 7.25 | -1.63% | 44,363,230 |
| Mar 20, 2026 | 7.40 | 7.43 | 7.31 | 7.37 | 7.37 | -0.41% | 54,074,950 |
| Mar 19, 2026 | 7.47 | 7.52 | 7.38 | 7.40 | 7.40 | -1.60% | 41,191,310 |
| Mar 18, 2026 | 7.38 | 7.52 | 7.36 | 7.52 | 7.52 | 1.90% | 37,745,010 |
| Mar 17, 2026 | 7.19 | 7.38 | 7.14 | 7.38 | 7.38 | 3.36% | 33,112,630 |
| Mar 16, 2026 | 7.10 | 7.16 | 6.98 | 7.14 | 7.14 | 0.14% | 22,696,240 |
| Mar 13, 2026 | 7.03 | 7.17 | 7.00 | 7.13 | 7.13 | 1.42% | 24,065,000 |
| Mar 12, 2026 | 6.93 | 7.08 | 6.87 | 7.03 | 7.03 | 0.72% | 43,205,800 |
| Mar 11, 2026 | 6.98 | 7.01 | 6.93 | 6.98 | 6.98 | - | 38,538,629 |
| Mar 10, 2026 | 7.07 | 7.09 | 6.94 | 6.98 | 6.98 | -0.85% | 43,317,280 |
| Mar 9, 2026 | 7.06 | 7.08 | 6.97 | 7.04 | 7.04 | -1.54% | 19,768,570 |
| Mar 6, 2026 | 7.05 | 7.17 | 7.03 | 7.15 | 7.15 | 1.42% | 16,491,820 |
| Mar 5, 2026 | 6.96 | 7.17 | 6.96 | 7.05 | 7.05 | 1.73% | 15,110,700 |
| Mar 4, 2026 | 7.13 | 7.13 | 6.87 | 6.93 | 6.93 | -2.81% | 48,743,680 |
| Mar 3, 2026 | 7.12 | 7.25 | 7.06 | 7.13 | 7.13 | 0.14% | 16,922,280 |
| Mar 2, 2026 | 7.17 | 7.19 | 7.05 | 7.12 | 7.12 | -1.25% | 28,124,070 |
| Feb 27, 2026 | 7.22 | 7.27 | 7.17 | 7.21 | 7.21 | -0.41% | 20,228,290 |
| Feb 26, 2026 | 7.36 | 7.38 | 7.23 | 7.24 | 7.24 | -1.09% | 15,439,230 |
| Feb 25, 2026 | 7.39 | 7.45 | 7.26 | 7.32 | 7.32 | -0.95% | 23,500,910 |
| Feb 24, 2026 | 7.48 | 7.48 | 7.34 | 7.39 | 7.39 | -1.20% | 20,986,200 |
| Feb 23, 2026 | 7.42 | 7.50 | 7.40 | 7.48 | 7.48 | 1.91% | 7,853,500 |
| Feb 20, 2026 | 7.28 | 7.39 | 7.21 | 7.34 | 7.34 | 0.82% | 11,457,950 |
| Feb 16, 2026 | 7.39 | 7.45 | 7.28 | 7.28 | 7.28 | -0.82% | 3,866,289 |
| Feb 13, 2026 | 7.40 | 7.40 | 7.30 | 7.34 | 7.34 | -0.81% | 16,990,460 |
| Feb 12, 2026 | 7.57 | 7.60 | 7.36 | 7.40 | 7.40 | -2.25% | 11,717,660 |
| Feb 11, 2026 | 7.59 | 7.65 | 7.41 | 7.57 | 7.57 | -0.13% | 22,634,530 |
| Feb 10, 2026 | 7.35 | 7.58 | 7.34 | 7.58 | 7.58 | 3.13% | 22,368,925 |
| Feb 9, 2026 | 7.36 | 7.44 | 7.30 | 7.35 | 7.35 | - | 22,122,506 |
| Feb 6, 2026 | 7.28 | 7.36 | 7.24 | 7.35 | 7.35 | 0.82% | 22,617,810 |
| Feb 5, 2026 | 7.16 | 7.30 | 7.16 | 7.29 | 7.29 | 1.53% | 19,920,420 |
| Feb 4, 2026 | 7.12 | 7.26 | 7.12 | 7.18 | 7.18 | - | 19,873,800 |
| Feb 3, 2026 | 7.22 | 7.36 | 7.15 | 7.18 | 7.18 | -1.10% | 14,708,420 |
| Feb 2, 2026 | 7.28 | 7.31 | 7.16 | 7.26 | 7.26 | -0.27% | 15,972,900 |
| Jan 30, 2026 | 7.38 | 7.46 | 7.26 | 7.28 | 7.28 | -1.62% | 26,377,045 |
| Jan 29, 2026 | 7.30 | 7.42 | 7.21 | 7.40 | 7.40 | 1.37% | 30,308,880 |
| Jan 28, 2026 | 7.20 | 7.35 | 7.12 | 7.30 | 7.30 | 1.11% | 35,448,630 |
| Jan 27, 2026 | 7.03 | 7.23 | 6.96 | 7.22 | 7.22 | 3.29% | 34,702,820 |
| Jan 26, 2026 | 6.87 | 7.05 | 6.84 | 6.99 | 6.99 | 0.87% | 16,890,120 |
| Jan 23, 2026 | 7.06 | 7.09 | 6.90 | 6.93 | 6.93 | -2.26% | 22,650,380 |
| Jan 22, 2026 | 7.06 | 7.12 | 6.98 | 7.09 | 7.09 | 1.29% | 26,460,250 |
| Jan 21, 2026 | 7.13 | 7.19 | 6.99 | 7.00 | 7.00 | -2.37% | 17,143,200 |
| Jan 20, 2026 | 7.10 | 7.25 | 7.08 | 7.17 | 7.17 | 0.99% | 15,201,950 |
| Jan 19, 2026 | 7.08 | 7.20 | 7.04 | 7.10 | 7.10 | - | 20,388,500 |
| Jan 16, 2026 | 7.19 | 7.21 | 7.07 | 7.10 | 7.10 | -0.98% | 18,297,210 |
| Jan 15, 2026 | 7.07 | 7.22 | 7.07 | 7.17 | 7.17 | 1.27% | 19,871,630 |
| Jan 14, 2026 | 7.13 | 7.13 | 6.93 | 7.08 | 7.08 | -0.84% | 41,245,390 |
| Jan 13, 2026 | 6.91 | 7.14 | 6.91 | 7.14 | 7.14 | 3.63% | 37,389,250 |
| Jan 12, 2026 | 6.87 | 6.92 | 6.74 | 6.89 | 6.89 | 0.29% | 26,815,070 |
| Jan 9, 2026 | 6.88 | 6.93 | 6.83 | 6.87 | 6.87 | -0.15% | 18,446,580 |
| Jan 8, 2026 | 6.96 | 6.98 | 6.84 | 6.88 | 6.88 | -1.57% | 12,462,894 |
| Jan 7, 2026 | 6.97 | 7.02 | 6.87 | 6.99 | 6.99 | 0.29% | 30,382,490 |
| Jan 6, 2026 | 6.96 | 6.99 | 6.82 | 6.97 | 6.97 | 0.14% | 27,047,910 |
| Jan 5, 2026 | 7.00 | 7.03 | 6.88 | 6.96 | 6.96 | -1.28% | 25,636,747 |
| Jan 2, 2026 | 6.94 | 7.05 | 6.88 | 7.05 | 7.05 | 1.59% | 5,738,028 |
| Dec 31, 2025 | 6.94 | 6.99 | 6.88 | 6.94 | 6.94 | - | 10,900,508 |
| Dec 30, 2025 | 6.92 | 7.03 | 6.88 | 6.94 | 6.94 | 0.43% | 32,631,238 |
| Dec 29, 2025 | 6.84 | 6.97 | 6.83 | 6.91 | 6.91 | 0.88% | 26,442,850 |
| Dec 24, 2025 | 6.90 | 6.91 | 6.81 | 6.85 | 6.85 | -0.87% | 13,883,689 |
| Dec 23, 2025 | 6.91 | 7.00 | 6.87 | 6.91 | 6.91 | - | 25,118,120 |
| Dec 22, 2025 | 6.95 | 6.98 | 6.87 | 6.91 | 6.91 | - | 23,550,470 |
| Dec 19, 2025 | 7.01 | 7.03 | 6.90 | 6.91 | 6.91 | -0.86% | 26,589,867 |
| Dec 18, 2025 | 6.86 | 7.00 | 6.82 | 6.97 | 6.97 | 1.16% | 21,435,320 |
| Dec 17, 2025 | 6.86 | 6.91 | 6.81 | 6.89 | 6.89 | 0.44% | 16,623,560 |
| Dec 16, 2025 | 7.03 | 7.03 | 6.81 | 6.86 | 6.86 | -2.14% | 18,536,450 |
| Dec 15, 2025 | 7.01 | 7.05 | 6.93 | 7.01 | 7.01 | 0.14% | 18,294,900 |
| Dec 12, 2025 | 7.00 | 7.07 | 6.94 | 7.00 | 7.00 | 0.14% | 20,729,100 |
| Dec 11, 2025 | 6.99 | 7.01 | 6.89 | 6.99 | 6.99 | 0.14% | 36,895,100 |
| Dec 10, 2025 | 6.99 | 7.01 | 6.86 | 6.98 | 6.98 | -0.14% | 32,794,250 |
| Dec 9, 2025 | 7.04 | 7.08 | 6.94 | 6.99 | 6.99 | -0.99% | 21,452,500 |
| Dec 8, 2025 | 7.15 | 7.17 | 7.00 | 7.06 | 7.06 | -1.26% | 22,849,390 |
| 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 |