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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	11.65	11.61	11.61	11.67	11.54	7.74M
October 23, 2025	11.46	11.56	11.56	11.6	11.42	11.5M
October 22, 2025	11.5	11.46	11.46	11.59	11.41	17.22M
October 21, 2025	11.45	11.6	11.6	11.67	11.44	15.1M
October 20, 2025	11.39	11.43	11.43	11.45	11.23	19.62M
October 17, 2025	11.5	11.13	11.13	11.56	11.1	28.91M
October 16, 2025	11.41	11.47	11.47	11.63	11.38	32.19M
October 15, 2025	11.43	11.48	11.48	11.5	11.3	25.83M
October 14, 2025	11.4	11.26	11.26	11.47	11.12	39.31M
October 13, 2025	11.1	11.39	11.39	11.44	10.95	42.77M
October 10, 2025	11.44	11.37	11.37	11.51	11.27	28.59M
October 09, 2025	11.02	11.41	11.41	11.44	11.02	28.12M
October 08, 2025	11.03	10.99	10.99	11.05	10.82	16.4M
October 06, 2025	11.05	10.97	10.97	11.11	10.94	9.62M
October 03, 2025	11.28	11.05	11.05	11.31	11.01	22.08M
October 02, 2025	11.4	11.35	11.35	11.52	11.35	12.53M
September 30, 2025	11.31	11.42	11.42	11.5	11.26	24.58M
September 29, 2025	11.28	11.32	11.32	11.44	11.1	23.52M
September 26, 2025	11.1	11.16	11.16	11.26	11.01	20.82M
September 25, 2025	11.36	11.13	11.13	11.43	11.04	27.18M
September 24, 2025	11.55	11.36	11.36	11.55	11.34	20.95M
September 23, 2025	11.38	11.5	11.5	11.57	11.36	35.02M
September 22, 2025	11.82	11.33	11.33	11.88	11.25	42.96M
September 19, 2025	12.15	12.11	12.11	12.2	11.98	25.13M
September 18, 2025	12.27	12.2	12.2	12.35	12.07	23.32M
September 17, 2025	12.15	12.27	12.27	12.34	12.15	28.17M
September 16, 2025	12.24	12.11	12.11	12.32	12.08	29.3M
September 15, 2025	12.31	12.24	12.24	12.32	12.19	21.12M
September 12, 2025	12.39	12.34	12.34	12.52	12.25	25.22M
September 11, 2025	12.06	12.33	12.33	12.43	11.94	27.55M
September 10, 2025	11.9	12.12	12.12	12.2	11.88	25.51M
September 09, 2025	12.08	11.95	11.95	12.08	11.77	28.27M
September 08, 2025	11.28	12.08	12.08	12.2	11.2	72.17M
September 05, 2025	11.08	11.31	11.31	11.36	11	25.43M
September 04, 2025	11.15	11.04	11.04	11.24	10.92	26.25M
September 03, 2025	11.27	11.06	11.06	11.4	11.05	16.36M
September 02, 2025	11.29	11.14	11.14	11.3	11.12	20.28M
September 01, 2025	11.13	11.28	11.28	11.32	11.12	25.07M
August 29, 2025	11.38	11.12	11.12	11.44	11.06	33.56M
August 28, 2025	11.33	11.36	11.36	11.44	11.22	20.28M
August 27, 2025	11.48	11.23	11.23	11.54	11.2	25M
August 26, 2025	11.67	11.44	11.44	11.69	11.32	31.28M
August 25, 2025	11.65	11.67	11.67	11.83	11.6	19.81M
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

CITIC Limited (0267.HK) HKSE