CITIC Limited 0267
HKEX · Hong Kong SAR China · Finance
HKD 13.12+0.12 (+0.92%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 13.12 | +0.92% | HKD 12.80 | HKD 13.12 | HKD 12.80 | 9.31M |
| 2026-09-29 | HKD 13.00 | -2.18% | HKD 13.43 | HKD 13.43 | HKD 12.97 | 17.09M |
| 2026-09-28 | HKD 13.29 | +2.70% | HKD 12.94 | HKD 13.30 | HKD 12.94 | 11.31M |
| 2026-09-25 | HKD 12.94 | -1.15% | HKD 12.90 | HKD 12.97 | HKD 12.79 |
| 5.49M |
| 2026-09-24 | HKD 13.09 | +0.08% | HKD 13.03 | HKD 13.13 | HKD 12.95 | 4.86M |
| 2026-09-23 | HKD 13.08 | -0.98% | HKD 13.21 | HKD 13.23 | HKD 13.02 | 6.61M |
| 2026-09-22 | HKD 13.21 | -0.90% | HKD 13.29 | HKD 13.30 | HKD 13.08 | 8.73M |
| 2026-09-21 | HKD 13.33 | +2.22% | HKD 12.93 | HKD 13.35 | HKD 12.93 | 13.52M |
| 2026-09-18 | HKD 13.04 | +1.32% | HKD 12.98 | HKD 13.08 | HKD 12.85 | 20.61M |
| 2026-09-17 | HKD 12.87 | -0.46% | HKD 12.73 | HKD 12.87 | HKD 12.69 | 11.19M |
| 2026-09-16 | HKD 12.93 | -0.39% | HKD 13.20 | HKD 13.20 | HKD 12.84 | 11.32M |
| 2026-09-15 | HKD 12.98 | -2.63% | HKD 13.29 | HKD 13.33 | HKD 12.90 | 21.87M |
| 2026-09-14 | HKD 13.33 | -2.91% | HKD 13.45 | HKD 13.57 | HKD 13.23 | 11.09M |
| 2026-09-11 | HKD 13.73 | +0.07% | HKD 13.70 | HKD 13.73 | HKD 13.47 | 20.49M |
| 2026-09-10 | HKD 13.72 | -0.44% | HKD 13.53 | HKD 13.79 | HKD 13.51 | 12.15M |
| 2026-09-09 | HKD 13.78 | +1.92% | HKD 13.50 | HKD 13.85 | HKD 13.44 | 18.62M |
| 2026-09-08 | HKD 13.52 | -0.59% | HKD 13.51 | HKD 13.65 | HKD 13.47 | 10.33M |
| 2026-09-07 | HKD 13.60 | -2.23% | HKD 13.82 | HKD 13.89 | HKD 13.46 | 19.97M |
| 2026-09-04 | HKD 13.91 | +4.82% | HKD 13.45 | HKD 13.95 | HKD 13.30 | 40.57M |
| 2026-09-03 | HKD 13.27 | -1.70% | HKD 13.57 | HKD 13.71 | HKD 13.18 | 19.30M |
| 2026-09-02 | HKD 13.50 | +1.58% | HKD 13.29 | HKD 13.50 | HKD 13.09 | 30.87M |
| 2026-09-01 | HKD 13.29 | +0.91% | HKD 13.10 | HKD 13.32 | HKD 12.90 | 24.58M |
| 2026-08-31 | HKD 13.17 | +2.01% | HKD 12.66 | HKD 13.20 | HKD 12.66 | 40.29M |
| 2026-08-28 | HKD 12.91 | +0.70% | HKD 12.82 | HKD 12.99 | HKD 12.71 | 12.06M |
| 2026-08-27 | HKD 12.82 | -0.85% | HKD 12.89 | HKD 13.01 | HKD 12.74 | 21.24M |
| 2026-08-26 | HKD 12.93 | +0.08% | HKD 12.95 | HKD 13.08 | HKD 12.83 | 11.58M |
| 2026-08-25 | HKD 12.92 | -0.77% | HKD 13.19 | HKD 13.21 | HKD 12.91 | 6.61M |
| 2026-08-24 | HKD 13.02 | -1.29% | HKD 13.00 | HKD 13.15 | HKD 12.90 | 20.32M |
| 2026-08-21 | HKD 13.19 | +6.20% | HKD 12.48 | HKD 13.19 | HKD 12.34 | 29.27M |
| 2026-08-20 | HKD 12.42 | +0.49% | HKD 12.57 | HKD 12.60 | HKD 12.25 | 11.77M |
| 2026-08-19 | HKD 12.36 | +1.31% | HKD 12.11 | HKD 12.38 | HKD 12.04 | 13.05M |
| 2026-08-18 | HKD 12.20 | +0.58% | HKD 12.01 | HKD 12.28 | HKD 12.01 | 18.20M |
| 2026-08-17 | HKD 12.13 | +1.59% | HKD 12.00 | HKD 12.22 | HKD 12.00 | 8.45M |
| 2026-08-14 | HKD 11.94 | +0.42% | HKD 11.89 | HKD 11.99 | HKD 11.79 | 7.27M |
| 2026-08-13 | HKD 11.89 | 0.00% | HKD 11.90 | HKD 11.91 | HKD 11.73 | 8.70M |
| 2026-08-12 | HKD 11.89 | -0.42% | HKD 11.86 | HKD 11.91 | HKD 11.73 | 11.28M |
| 2026-08-11 | HKD 11.94 | -0.83% | HKD 12.01 | HKD 12.15 | HKD 11.94 | 10.99M |
| 2026-08-10 | HKD 12.04 | +1.26% | HKD 11.94 | HKD 12.08 | HKD 11.84 | 8.60M |
| 2026-08-07 | HKD 11.89 | -0.42% | HKD 11.94 | HKD 11.94 | HKD 11.79 | 7.58M |
| 2026-08-06 | HKD 11.94 | -0.67% | HKD 11.91 | HKD 12.00 | HKD 11.78 | 11.45M |
| 2026-08-05 | HKD 12.02 | +0.08% | HKD 11.94 | HKD 12.09 | HKD 11.80 | 13.88M |
| 2026-08-04 | HKD 12.01 | -1.31% | HKD 12.26 | HKD 12.26 | HKD 11.90 | 10.13M |
| 2026-08-03 | HKD 12.17 | -1.62% | HKD 12.38 | HKD 12.44 | HKD 12.14 | 12.11M |
| 2026-07-31 | HKD 12.37 | -0.48% | HKD 12.43 | HKD 12.43 | HKD 12.19 | 15.05M |
| 2026-07-30 | HKD 12.43 | +1.06% | HKD 12.36 | HKD 12.45 | HKD 12.25 | 18.35M |
| 2026-07-29 | HKD 12.30 | +1.99% | HKD 12.12 | HKD 12.36 | HKD 12.12 | 15.18M |
| 2026-07-28 | HKD 12.06 | -0.66% | HKD 12.22 | HKD 12.29 | HKD 11.89 | 13.78M |
| 2026-07-27 | HKD 12.14 | +1.17% | HKD 12.00 | HKD 12.16 | HKD 11.92 | 11.46M |
| 2026-07-24 | HKD 12.00 | -0.50% | HKD 12.00 | HKD 12.03 | HKD 11.91 | 8.28M |
| 2026-07-23 | HKD 12.06 | +2.99% | HKD 11.78 | HKD 12.22 | HKD 11.78 | 16.47M |
| 2026-07-22 | HKD 11.71 | +0.77% | HKD 11.62 | HKD 11.80 | HKD 11.46 | 8.70M |
| 2026-07-21 | HKD 11.62 | +0.69% | HKD 11.55 | HKD 11.68 | HKD 11.44 | 10.63M |
| 2026-07-20 | HKD 11.54 | +2.12% | HKD 11.48 | HKD 11.55 | HKD 11.33 | 14.37M |
| 2026-07-17 | HKD 11.30 | 0.00% | HKD 11.40 | HKD 11.58 | HKD 11.19 | 14.09M |
| 2026-07-16 | HKD 11.30 | +0.18% | HKD 11.34 | HKD 11.42 | HKD 11.25 | 11.58M |
| 2026-07-15 | HKD 11.28 | +0.36% | HKD 11.16 | HKD 11.38 | HKD 11.16 | 16.51M |
| 2026-07-14 | HKD 11.24 | +1.08% | HKD 11.12 | HKD 11.31 | HKD 10.96 | 14.19M |
| 2026-07-13 | HKD 11.12 | +0.91% | HKD 11.04 | HKD 11.13 | HKD 10.86 | 16.93M |
| 2026-07-10 | HKD 11.02 | +0.92% | HKD 10.97 | HKD 11.13 | HKD 10.97 | 19.17M |
| 2026-07-09 | HKD 10.92 | -1.36% | HKD 11.00 | HKD 11.03 | HKD 10.86 | 15.79M |
| 2026-07-08 | HKD 11.07 | +3.17% | HKD 10.78 | HKD 11.08 | HKD 10.73 | 21.29M |
| 2026-07-07 | HKD 10.73 | -0.37% | HKD 10.74 | HKD 10.82 | HKD 10.63 | 28.68M |
| 2026-07-06 | HKD 10.77 | 0.00% | HKD 10.68 | HKD 10.95 | HKD 10.68 | 22.10M |
| 2026-07-03 | HKD 10.77 | +0.75% | HKD 10.75 | HKD 10.85 | HKD 10.62 | 20.08M |
| 2026-07-02 | HKD 10.69 | +0.75% | HKD 10.59 | HKD 10.82 | HKD 10.42 | 30.36M |
| 2026-06-30 | HKD 10.61 | -7.50% | HKD 11.00 | HKD 11.09 | HKD 10.50 | 34.20M |
| 2026-06-29 | HKD 11.47 | -2.63% | HKD 11.78 | HKD 11.79 | HKD 11.41 | 30.95M |
| 2026-06-26 | HKD 11.78 | -0.42% | HKD 11.71 | HKD 11.99 | HKD 11.70 | 32.21M |
| 2026-06-25 | HKD 11.83 | -1.83% | HKD 12.05 | HKD 12.12 | HKD 11.68 | 29.49M |
| 2026-06-24 | HKD 12.05 | -0.90% | HKD 12.26 | HKD 12.26 | HKD 11.77 | 31.42M |
| 2026-06-23 | HKD 12.16 | -1.14% | HKD 12.32 | HKD 12.43 | HKD 12.03 | 24.50M |
| 2026-06-22 | HKD 12.30 | -0.81% | HKD 12.41 | HKD 12.43 | HKD 11.90 | 36.07M |
| 2026-06-18 | HKD 12.40 | -3.05% | HKD 12.79 | HKD 12.82 | HKD 12.34 | 52.30M |
| 2026-06-17 | HKD 12.79 | -2.81% | HKD 13.15 | HKD 13.18 | HKD 12.70 | 30.96M |
| 2026-06-16 | HKD 13.16 | +0.08% | HKD 13.03 | HKD 13.25 | HKD 13.03 | 19.44M |
| 2026-06-15 | HKD 13.15 | +0.31% | HKD 13.19 | HKD 13.38 | HKD 13.09 | 18.64M |
| 2026-06-12 | HKD 13.11 | +2.74% | HKD 12.80 | HKD 13.12 | HKD 12.77 | 23.70M |
| 2026-06-11 | HKD 12.76 | -0.85% | HKD 12.87 | HKD 13.09 | HKD 12.72 | 26.44M |
| 2026-06-10 | HKD 12.87 | -4.95% | HKD 13.52 | HKD 13.68 | HKD 12.83 | 51.82M |
| 2026-06-09 | HKD 13.54 | -1.38% | HKD 13.51 | HKD 13.76 | HKD 13.38 | 61.67M |
| 2026-06-08 | HKD 13.73 | +0.81% | HKD 13.40 | HKD 13.78 | HKD 13.30 | 48.76M |
| 2026-06-05 | HKD 13.62 | -1.45% | HKD 13.82 | HKD 13.90 | HKD 13.59 | 45.81M |
| 2026-06-04 | HKD 13.82 | +1.39% | HKD 13.48 | HKD 13.85 | HKD 13.48 | 38.96M |
| 2026-06-03 | HKD 13.63 | +2.33% | HKD 13.25 | HKD 13.68 | HKD 13.21 | 36.65M |
| 2026-06-02 | HKD 13.32 | +2.78% | HKD 12.77 | HKD 13.39 | HKD 12.77 | 37.01M |
| 2026-06-01 | HKD 12.96 | -1.52% | HKD 13.16 | HKD 13.16 | HKD 12.82 | 28.00M |
| 2026-05-29 | HKD 13.16 | -0.30% | HKD 13.10 | HKD 13.43 | HKD 13.10 | 64.28M |
| 2026-05-28 | HKD 13.20 | -0.30% | HKD 13.17 | HKD 13.39 | HKD 12.97 | 24.73M |
| 2026-05-27 | HKD 13.24 | -0.38% | HKD 13.28 | HKD 13.38 | HKD 13.18 | 20.96M |
| 2026-05-26 | HKD 13.29 | +0.68% | HKD 13.42 | HKD 13.48 | HKD 13.16 | 18.17M |