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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.38	12.18	12.18	12.48	12.17	10.29M
February 16, 2026	12.36	12.38	12.38	12.38	12.22	3.42M
February 13, 2026	12.45	12.24	12.24	12.53	12.22	12.99M
February 12, 2026	12.8	12.51	12.51	12.82	12.5	7.18M
February 11, 2026	12.9	12.8	12.8	12.91	12.73	13.83M
February 10, 2026	12.68	12.89	12.89	12.89	12.68	11.14M
February 09, 2026	12.63	12.67	12.67	12.9	12.58	20.38M
February 06, 2026	12.05	12.39	12.39	12.51	12.05	21.42M
February 05, 2026	12.12	12.25	12.25	12.34	12.1	14.39M
February 04, 2026	12.32	12.34	12.34	12.42	12.27	10.45M
February 03, 2026	12.3	12.22	12.22	12.4	12.16	13.53M
February 02, 2026	12.45	12.2	12.2	12.48	12.09	18.7M
January 30, 2026	12.76	12.51	12.51	12.96	12.47	17.37M
January 29, 2026	12.46	12.93	12.93	12.95	12.46	24.04M
January 28, 2026	12.33	12.6	12.6	12.62	12.28	28.11M
January 27, 2026	12.04	12.32	12.32	12.33	12.04	18.87M
January 26, 2026	11.95	12.03	12.03	12.22	11.91	20.76M
January 23, 2026	11.98	11.95	11.95	12.1	11.9	18.11M
January 22, 2026	11.96	11.97	11.97	12.13	11.94	15.64M
January 21, 2026	11.98	11.97	11.97	12.04	11.96	15.27M
January 20, 2026	12	11.99	11.99	12.08	11.9	20.13M
January 19, 2026	11.9	12	12	12.07	11.9	14.3M
January 16, 2026	12	12.05	12.05	12.19	11.99	13.53M
January 15, 2026	12.14	11.99	11.99	12.17	11.93	23.16M
January 14, 2026	12.28	12.16	12.16	12.32	12.12	17.45M
January 13, 2026	12.23	12.25	12.25	12.42	12.2	23.64M
January 12, 2026	12.24	12.23	12.23	12.24	12.03	8.62M
January 09, 2026	12.14	12.12	12.12	12.25	12.03	19.1M
January 08, 2026	12.26	12.11	12.11	12.31	12.08	26.72M
January 07, 2026	12.35	12.33	12.33	12.42	12.28	15.69M
January 06, 2026	12.19	12.35	12.35	12.44	12.12	19.72M
January 05, 2026	12.4	12.09	12.09	12.4	12.07	15.77M
January 02, 2026	12.25	12.38	12.38	12.38	12.03	7.67M
December 31, 2025	12.3	12.06	12.06	12.37	12.05	8.71M
December 30, 2025	12.12	12.34	12.34	12.48	11.96	19.81M
December 29, 2025	12.04	12.05	12.05	12.17	12.01	13.4M
December 24, 2025	11.9	11.99	11.99	12.01	11.9	3.5M
December 23, 2025	12	11.92	11.92	12.06	11.9	9.6M
December 22, 2025	12	11.94	11.94	12.13	11.9	9.02M
December 19, 2025	11.9	11.95	11.95	12.01	11.75	16.78M
December 18, 2025	12.04	11.9	11.9	12.04	11.86	20.68M
December 17, 2025	11.99	12.04	12.04	12.12	11.92	16.57M
December 16, 2025	12.24	12	12	12.26	11.98	15.21M
December 15, 2025	12.26	12.24	12.24	12.4	12.17	13.5M
December 12, 2025	12.12	12.23	12.23	12.32	12.12	12.64M
December 11, 2025	12.12	12.05	12.05	12.12	11.92	14.59M
December 10, 2025	12.09	11.95	11.95	12.13	11.94	13.05M
December 09, 2025	12.27	12.09	12.09	12.31	12.07	15.1M
December 08, 2025	12.36	12.31	12.31	12.6	12.27	12.03M
December 05, 2025	12.34	12.39	12.39	12.44	12.28	15.64M
December 04, 2025	12.33	12.34	12.34	12.39	12.3	16.06M
December 03, 2025	12.26	12.33	12.33	12.41	12.21	16.04M
December 02, 2025	12.12	12.37	12.37	12.58	12.12	19.37M
December 01, 2025	12.23	12.14	12.14	12.32	12.09	12.14M
November 28, 2025	12.29	12.17	12.17	12.29	12.1	7.7M
November 27, 2025	12.29	12.29	12.29	12.38	12.18	13.49M
November 26, 2025	12.28	12.29	12.29	12.34	12.2	11.43M
November 25, 2025	12.15	12.17	12.17	12.29	12.11	9.24M
November 24, 2025	12.18	12.11	12.11	12.22	11.98	30.23M
November 21, 2025	12.23	12.02	12.02	12.3	11.99	20.09M

CITIC Limited (0267.HK) HKSE