CITIC Limited - 0267.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	11.51	11.58	11.58	11.64	11.5	16.38M
August 21, 2025	11.61	11.54	11.54	11.64	11.47	18.76M
August 20, 2025	11.44	11.56	11.56	11.59	11.33	15.06M
August 19, 2025	11.75	11.44	11.44	11.8	11.4	20.71M
August 18, 2025	11.64	11.66	11.66	11.83	11.59	22.21M
August 15, 2025	11.96	11.63	11.63	11.96	11.53	36.76M
August 14, 2025	11.94	11.96	11.96	12.16	11.94	25.21M
August 13, 2025	11.73	11.89	11.89	11.91	11.69	22.66M
August 12, 2025	11.64	11.73	11.73	11.77	11.6	17.35M
August 11, 2025	11.82	11.64	11.64	11.85	11.58	16.37M
August 08, 2025	11.7	11.71	11.71	11.79	11.63	13.97M
August 07, 2025	11.7	11.7	11.7	11.82	11.54	13.6M
August 06, 2025	11.86	11.68	11.68	11.96	11.62	23.11M
August 05, 2025	11.65	11.86	11.86	11.9	11.65	22.11M
August 04, 2025	11.6	11.72	11.72	11.79	11.46	17.11M
August 01, 2025	11.74	11.6	11.6	11.86	11.48	32.26M
July 31, 2025	12.14	11.78	11.78	12.18	11.7	46.18M
July 30, 2025	12.24	12.26	12.26	12.54	12.12	26.04M
July 29, 2025	12.22	12.32	12.32	12.4	12.06	27.1M
July 28, 2025	12.18	12.36	12.36	12.48	12.14	36.29M
July 25, 2025	12.44	12.2	12.2	12.44	12.08	33.84M
July 24, 2025	11.54	12.34	12.34	12.42	11.54	75.45M
July 23, 2025	11.32	11.7	11.7	11.7	11.32	47.25M
July 22, 2025	11.14	11.32	11.32	11.44	11.14	33.69M
July 21, 2025	10.92	11.18	11.18	11.2	10.92	24.01M
July 18, 2025	10.94	10.94	10.94	11	10.82	19.41M
July 17, 2025	10.92	10.84	10.84	10.96	10.82	16.88M
July 16, 2025	10.88	10.8	10.8	11.06	10.8	15.83M
July 15, 2025	11.06	10.84	10.84	11.14	10.74	29.57M
July 14, 2025	11.02	10.98	10.98	11.2	10.98	21.9M
July 11, 2025	11.1	11.06	11.06	11.34	11.06	32.21M
July 10, 2025	10.8	11.08	11.08	11.12	10.8	22.13M
July 09, 2025	10.98	10.86	10.86	10.98	10.78	21.92M
July 08, 2025	10.6	10.92	10.92	10.96	10.6	26.54M
July 07, 2025	10.68	10.64	10.64	10.72	10.56	16.07M
July 04, 2025	10.78	10.68	10.68	10.86	10.46	34.67M
July 03, 2025	10.86	10.78	10.78	11.04	10.74	23.66M
July 02, 2025	10.98	10.78	10.78	11.1	10.6	51.1M
June 30, 2025	11.06	10.78	10.78	11.06	10.74	25.58M
June 27, 2025	11.12	11.06	11.06	11.3	10.94	37.85M
June 26, 2025	11.66	11.48	11.09	11.66	11.34	28.01M
June 25, 2025	11.6	11.66	11.26	11.7	11.5	33.7M
June 24, 2025	11.34	11.62	11.22	11.66	11.34	40.64M
June 23, 2025	10.98	11.3	10.91	11.34	10.98	33.13M
June 20, 2025	11	11.1	11.1	11.2	11	35.95M
June 19, 2025	11.26	11.02	11.02	11.32	10.98	35.31M
June 18, 2025	11.2	11.3	11.3	11.42	11.2	34M
June 17, 2025	11.1	11.28	11.28	11.34	11.06	35.38M
June 16, 2025	11.14	11.1	11.1	11.24	11	34.96M
June 13, 2025	10.84	11.18	11.18	11.18	10.84	44.26M
June 12, 2025	10.82	10.88	10.88	10.98	10.74	38.4M
June 11, 2025	10.86	10.82	10.82	10.96	10.8	31.39M
June 10, 2025	10.46	10.78	10.78	11.2	10.46	61.26M
June 09, 2025	10.52	10.52	10.52	10.64	10.38	28.13M
June 06, 2025	10.26	10.4	10.4	10.5	10.26	39.02M
June 05, 2025	10.08	10.26	10.26	10.3	10.08	28.02M
June 04, 2025	10.12	10.08	10.08	10.22	10.02	32.36M
June 03, 2025	9.96	10.14	10.14	10.16	9.87	30.74M
June 02, 2025	9.95	9.96	9.96	9.96	9.67	15.31M
May 30, 2025	10.02	9.92	9.92	10.08	9.85	39.28M

CITIC Limited (0267.HK) HKSE