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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	12.01	12.24	12.24	12.35	12.01	21.22M
November 19, 2025	12.27	12.02	12.02	12.28	11.99	20.64M
November 18, 2025	12.52	12.17	12.17	12.63	12.1	28.11M
November 17, 2025	12.67	12.66	12.66	12.72	12.5	18.06M
November 14, 2025	12.74	12.72	12.72	12.92	12.64	14.03M
November 13, 2025	12.84	12.94	12.94	12.99	12.75	24.91M
November 12, 2025	12.8	12.78	12.78	12.84	12.72	19.03M
November 11, 2025	12.72	12.74	12.74	12.79	12.6	24.14M
November 10, 2025	12.52	12.67	12.67	12.73	12.52	13.21M
November 07, 2025	12.6	12.56	12.56	12.62	12.46	12.97M
November 06, 2025	12.34	12.62	12.62	12.68	12.33	28.04M
November 05, 2025	12.28	12.35	12.35	12.44	12.17	17M
November 04, 2025	12.03	12.41	12.41	12.63	12.01	43.44M
November 03, 2025	12.1	12.19	12.19	12.26	11.89	19.98M
October 31, 2025	12.19	12.02	12.02	12.24	12	17.82M
October 30, 2025	12.2	12.19	12.19	12.32	12.01	31.16M
October 28, 2025	12.03	11.98	11.98	12.05	11.89	19.21M
October 27, 2025	11.71	11.94	11.94	12.03	11.6	27.32M
October 26, 2025	11.71	11.94	11.94	12.03	11.6	27.32M
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

CITIC Limited (0267.HK) HKSE