CITIC Securities Company Limited (CIIHY)
OTCMKTS
· Delayed Price · Currency is USD
32.70
-2.61 (-7.39%)
Mar 5, 2026, 9:58 AM EST
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -7.39% | 223 |
| Feb 27, 2026 | 35.77 | 36.78 | 35.31 | 35.31 | 35.31 | -5.29% | 1,402 |
| Feb 25, 2026 | 38.08 | 38.10 | 36.90 | 37.28 | 37.28 | -3.89% | 1,665 |
| Feb 23, 2026 | 38.50 | 38.79 | 37.77 | 38.79 | 38.79 | 5.25% | 1,419 |
| Feb 19, 2026 | 36.84 | 36.96 | 36.84 | 36.86 | 36.86 | -3.28% | 2,107 |
| Feb 17, 2026 | 37.38 | 38.11 | 36.96 | 38.11 | 38.11 | -1.68% | 841 |
| Feb 10, 2026 | 37.95 | 38.76 | 37.65 | 38.76 | 38.76 | 1.63% | 816 |
| Feb 9, 2026 | 37.16 | 38.14 | 37.16 | 38.14 | 38.14 | -0.59% | 1,012 |
| Feb 6, 2026 | 37.90 | 38.36 | 37.08 | 38.36 | 38.36 | 9.08% | 824 |
| Jan 30, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -8.53% | 214 |
| Jan 29, 2026 | 38.20 | 38.45 | 38.20 | 38.45 | 38.45 | 7.40% | 2,889 |
| Jan 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.41% | 465 |
| Jan 13, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 7.93% | 100 |
| Dec 10, 2025 | 34.52 | 34.70 | 34.52 | 34.70 | 34.40 | -1.45% | 3,113 |
| Dec 4, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 34.91 | 0.60% | 872 |
| Dec 2, 2025 | 34.61 | 36.57 | 34.61 | 35.00 | 34.70 | -8.16% | 3,471 |
| Nov 11, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.78 | 0.13% | 2,124 |
| Oct 31, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.73 | -4.13% | 833 |
| Oct 29, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.36 | 2.45% | 10,133 |
| Oct 16, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.42 | -1.20% | 366 |
| Oct 14, 2025 | 37.58 | 39.22 | 37.58 | 39.22 | 38.88 | 11.87% | 563 |
| Sep 26, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.76 | 2.91% | 528 |
| Sep 22, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 33.78 | -7.97% | 1,004 |
| Sep 16, 2025 | 39.00 | 39.00 | 37.02 | 37.02 | 36.70 | -0.75% | 514 |
| Sep 15, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 36.98 | 6.51% | 301 |
| Sep 12, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 34.72 | -0.64% | 105 |