HKSE - Delayed Quote
HKD
China CITIC Bank Corporation Limited (0998.HK)
8.345
-0.055
(-0.65%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.350
8.380
8.215
8.345
8.345
22,795,640
Nov 5, 2026
8.095
8.435
7.910
8.400
8.400
58,131,146
Nov 4, 2026
7.950
8.070
7.950
8.050
8.050
27,467,750
Nov 3, 2026
8.205
8.240
7.920
8.000
8.000
35,687,021
Nov 2, 2026
0.237051
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 2, 2026
8.495
8.705
8.055
8.165
8.165
33,437,222
Oct 30, 2026
8.590
8.760
8.430
8.695
8.458
34,252,800
Oct 29, 2026
8.410
8.595
8.395
8.540
8.307
38,615,422
Oct 28, 2026
8.280
8.450
8.250
8.450
8.220
32,685,256
Oct 27, 2026
8.330
8.345
8.220
8.300
8.074
33,550,495
Oct 26, 2026
8.110
8.265
8.080
8.205
7.981
14,201,616
Oct 23, 2026
8.200
8.210
7.925
8.100
7.879
31,559,869
Oct 22, 2026
8.350
8.350
8.145
8.200
7.976
30,388,381
Oct 21, 2026
8.450
8.480
8.320
8.365
8.137
29,581,827
Oct 20, 2026
8.380
8.530
8.380
8.405
8.176
29,142,024
Oct 16, 2026
8.540
8.540
8.335
8.380
8.152
29,442,803
Oct 15, 2026
8.480
8.565
8.430
8.530
8.297
17,923,422
Oct 14, 2026
8.610
8.630
8.450
8.495
8.263
21,425,061
Oct 13, 2026
8.580
8.635
8.490
8.615
8.380
18,286,668
Oct 12, 2026
8.455
8.670
8.400
8.610
8.375
24,878,546
Oct 9, 2026
8.360
8.440
8.345
8.435
8.205
20,521,685
Oct 8, 2026
8.330
8.495
8.280
8.310
8.083
35,623,996
Oct 7, 2026
8.300
8.300
8.220
8.260
8.035
8,402,200
Oct 6, 2026
8.270
8.315
8.195
8.275
8.049
9,999,199
Oct 5, 2026
8.310
8.380
8.170
8.240
8.015
8,466,893
Oct 2, 2026
8.470
8.470
8.280
8.330
8.103
12,431,830
Sep 30, 2026
8.445
8.620
8.445
8.580
8.346
19,484,563
Sep 29, 2026
8.650
8.695
8.445
8.480
8.249
32,241,529
Sep 28, 2026
8.425
8.645
8.425
8.645
8.409
36,608,612
Sep 25, 2026
8.490
8.490
8.320
8.400
8.171
6,808,720
Sep 24, 2026
8.470
8.550
8.440
8.495
8.263
17,588,060
Sep 23, 2026
8.480
8.545
8.375
8.465
8.234
18,281,914
Sep 22, 2026
8.495
8.535
8.390
8.520
8.288
33,424,056
Sep 21, 2026
8.385
8.550
8.265
8.550
8.317
23,821,398
Sep 18, 2026
8.375
8.435
8.310
8.385
8.156
37,642,027
Sep 17, 2026
8.420
8.480
8.275
8.415
8.186
20,763,669
Sep 16, 2026
8.390
8.480
8.370
8.480
8.249
16,357,512
Sep 15, 2026
8.460
8.490
8.360
8.440
8.210
23,522,698
Sep 14, 2026
8.400
8.520
8.390
8.505
8.273
18,679,279
Sep 11, 2026
8.390
8.510
8.330
8.455
8.224
35,120,077
Sep 10, 2026
8.390
8.430
8.290
8.430
8.200
18,438,276
Sep 9, 2026
8.395
8.430
8.270
8.390
8.161
21,320,877
Sep 8, 2026
8.230
8.390
8.230
8.375
8.147
12,316,962
Sep 7, 2026
8.525
8.540
8.140
8.280
8.054
50,281,747
Sep 4, 2026
8.355
8.550
8.355
8.485
8.254
25,013,546
Sep 3, 2026
8.470
8.570
8.310
8.355
8.127
39,296,454
Sep 2, 2026
8.390
8.480
8.340
8.460
8.229
26,673,390
Sep 1, 2026
8.360
8.465
8.220
8.430
8.200
38,375,134
Aug 31, 2026
8.315
8.400
8.235
8.355
8.127
42,684,468
Aug 28, 2026
8.100
8.380
8.060
8.315
8.088
33,621,446
Aug 27, 2026
8.020
8.190
7.960
8.180
7.957
31,859,440
Aug 26, 2026
7.980
8.070
7.935
8.055
7.835
26,448,650
Aug 25, 2026
8.000
8.075
7.880
7.915
7.699
27,546,636
Aug 24, 2026
7.925
8.045
7.925
8.000
7.782
17,696,972
Aug 21, 2026
7.855
8.010
7.855
8.005
7.787
19,277,764
Aug 20, 2026
7.750
7.905
7.630
7.880
7.665
30,010,581
Aug 19, 2026
7.510
7.730
7.485
7.675
7.466
29,708,667
Aug 18, 2026
7.490
7.535
7.400
7.510
7.305
9,659,886
Aug 17, 2026
7.440
7.495
7.410
7.455
7.252
4,792,525
Aug 14, 2026
7.440
7.450
7.375
7.400
7.198
6,934,752
Aug 13, 2026
7.370
7.480
7.370
7.445
7.242
10,728,791
Aug 12, 2026
7.380
7.485
7.285
7.415
7.213
9,869,602
Aug 11, 2026
7.360
7.475
7.345
7.405
7.203
8,505,569
Aug 10, 2026
7.350
7.480
7.310
7.430
7.227
12,716,400
Aug 7, 2026
7.425
7.480
7.310
7.340
7.140
10,989,584
Aug 6, 2026
7.450
7.520
7.370
7.460
7.257
12,318,579
Aug 5, 2026
7.570
7.570
7.420
7.500
7.296
14,508,050
Aug 4, 2026
7.725
7.780
7.535
7.575
7.368
11,354,920
Aug 3, 2026
7.700
7.820
7.620
7.725
7.514
12,674,959
Jul 31, 2026
7.710
7.770
7.580
7.730
7.519
21,060,665
Jul 30, 2026
7.710
7.880
7.700
7.850
7.636
22,916,256
Jul 29, 2026
7.620
7.750
7.610
7.710
7.500
12,492,776
Jul 28, 2026
7.680
7.720
7.570
7.620
7.412
14,900,934
Jul 27, 2026
7.490
7.700
7.450
7.680
7.471
20,533,123
Jul 24, 2026
7.460
7.510
7.390
7.450
7.247
11,176,314
Jul 23, 2026
7.250
7.450
7.250
7.440
7.237
20,910,956
Jul 22, 2026
7.260
7.290
7.180
7.220
7.023
13,348,574
Jul 21, 2026
7.260
7.350
7.200
7.230
7.033
24,915,410
Jul 20, 2026
7.060
7.280
7.000
7.270
7.072
24,961,091
Jul 17, 2026
6.910
7.080
6.910
7.050
6.858
21,431,196
Jul 16, 2026
7.070
7.120
6.930
6.940
6.751
14,810,293
Jul 15, 2026
7.050
7.060
6.940
7.010
6.819
16,611,209
Jul 14, 2026
6.880
7.010
6.840
6.970
6.780
18,570,359
Jul 13, 2026
6.810
6.980
6.780
6.910
6.722
13,274,904
Jul 10, 2026
6.850
6.890
6.780
6.820
6.634
8,941,593
Jul 9, 2026
7.020
7.020
6.800
6.800
6.615
10,291,166
Jul 8, 2026
6.730
7.010
6.730
7.010
6.819
20,030,142
Jul 7, 2026
6.730
6.790
6.610
6.720
6.537
32,970,354
Jul 6, 2026
6.700
6.740
6.570
6.720
6.537
25,257,785
Jul 3, 2026
6.770
6.830
6.620
6.700
6.517
49,234,958
Jul 2, 2026
6.680
6.900
6.650
6.730
6.547
45,120,339
Jun 30, 2026
6.760
6.810
6.500
6.650
6.469
57,658,736
Jun 29, 2026
6.820
6.850
6.670
6.780
6.595
20,827,690
Jun 26, 2026
6.810
6.860
6.680
6.800
6.615
27,333,889
Jun 25, 2026
7.080
7.080
6.800
6.880
6.692
34,282,981
Jun 24, 2026
7.280
7.280
6.960
7.080
6.887
35,974,750
Jun 23, 2026
7.300
7.430
7.220
7.280
7.082
26,494,423
Jun 22, 2026
7.290
7.330
7.100
7.300
7.101
25,241,591
Jun 18, 2026
7.470
7.520
7.210
7.270
7.072
62,904,881
Jun 17, 2026
7.650
7.750
7.450
7.500
7.296
31,531,855
Jun 16, 2026
7.630
7.720
7.580
7.640
7.432
32,090,329
Jun 15, 2026
7.730
7.750
7.600
7.650
7.441
19,750,355
Jun 12, 2026
7.590
7.730
7.550
7.730
7.519
53,422,229
Jun 11, 2026
7.720
7.740
7.460
7.540
7.334
38,764,096
Jun 10, 2026
7.650
7.790
7.550
7.690
7.480
53,419,068
Jun 9, 2026
7.580
7.780
7.550
7.640
7.432
45,524,558
Jun 8, 2026
7.450
7.650
7.380
7.630
7.422
29,052,563
Jun 5, 2026
7.380
7.510
7.370
7.460
7.257
33,475,896
Jun 4, 2026
7.380
7.410
7.280
7.330
7.130
35,111,904
Jun 3, 2026
7.470
7.470
7.300
7.380
7.179
19,452,534
Jun 2, 2026
7.280
7.520
7.280
7.420
7.218
42,936,298
Jun 1, 2026
7.210
7.380
7.210
7.310
7.111
33,269,624
May 29, 2026
7.130
7.290
7.010
7.290
7.091
78,364,065
May 28, 2026
7.350
7.350
7.080
7.210
7.013
45,170,466
May 27, 2026
7.450
7.490
7.290
7.350
7.150
22,637,414
May 26, 2026
7.610
7.610
7.420
7.450
7.247
28,414,121
May 22, 2026
7.700
7.720
7.560
7.610
7.403
21,635,890
May 21, 2026
7.720
7.830
7.650
7.700
7.490
56,735,383
May 20, 2026
7.900
7.940
7.700
7.770
7.558
35,157,230
May 19, 2026
7.950
8.000
7.830
7.900
7.685
23,226,227
May 18, 2026
0.22075
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
8.000
8.030
7.870
7.920
7.704
14,422,500
May 15, 2026
8.270
8.280
8.130
8.210
7.771
23,166,000
May 14, 2026
8.490
8.490
8.240
8.270
7.828
27,286,296
May 13, 2026
8.480
8.510
8.320
8.450
7.999
34,741,183
May 12, 2026
8.500
8.570
8.460
8.480
8.027
29,975,331
May 11, 2026
8.400
8.600
8.340
8.550
8.093
63,695,701
May 8, 2026
8.310
8.400
8.310
8.340
7.894
34,606,401
May 7, 2026
8.270
8.430
8.260
8.360
7.913
40,075,656
May 6, 2026
8.130
8.340
8.120
8.330
7.885
36,784,672
May 5, 2026
8.120
8.140
8.030
8.070
7.639
9,871,399
May 4, 2026
8.300
8.310
8.090
8.150
7.715
10,489,681
Apr 30, 2026
8.340
8.400
8.060
8.200
7.762
60,773,208
Apr 29, 2026
8.320
8.330
8.170
8.260
7.819
51,722,799
Apr 28, 2026
8.270
8.290
8.100
8.230
7.790
59,933,209
Apr 27, 2026
8.320
8.350
8.230
8.270
7.828
18,615,404
Apr 24, 2026
8.270
8.380
8.230
8.340
7.894
26,172,284
Apr 23, 2026
8.250
8.400
8.220
8.280
7.838
21,871,827
Apr 22, 2026
8.400
8.400
8.190
8.240
7.800
30,700,904
Apr 21, 2026
8.190
8.380
8.190
8.370
7.923
23,755,837
Apr 20, 2026
8.120
8.250
8.080
8.220
7.781
25,684,376
Apr 17, 2026
8.090
8.150
8.020
8.060
7.629
16,763,247
Apr 16, 2026
8.200
8.200
8.040
8.090
7.658
16,005,151
Apr 15, 2026
8.080
8.200
8.050
8.180
7.743
23,369,625
Apr 14, 2026
7.990
8.140
7.970
8.080
7.648
34,351,503
Apr 13, 2026
7.870
7.990
7.810
7.990
7.563
14,124,533
Apr 10, 2026
7.900
7.920
7.850
7.910
7.487
15,248,818
Apr 9, 2026
7.870
7.950
7.850
7.900
7.478
19,117,808
Apr 8, 2026
7.970
7.980
7.740
7.910
7.487
29,598,463
Apr 2, 2026
7.930
7.940
7.820
7.920
7.497
16,038,560
Apr 1, 2026
7.990
7.990
7.810
7.870
7.450
23,466,688
Mar 31, 2026
7.860
7.950
7.840
7.900
7.478
25,345,289
Mar 30, 2026
7.850
7.920
7.700
7.860
7.440
22,458,508
Mar 27, 2026
7.820
7.950
7.760
7.850
7.431
26,316,249
Mar 26, 2026
7.900
7.910
7.800
7.870
7.450
34,912,672
Mar 25, 2026
7.660
7.920
7.550
7.920
7.497
62,503,330
Mar 24, 2026
7.270
7.630
7.240
7.630
7.222
59,778,339
Mar 23, 2026
7.370
7.370
7.160
7.250
6.863
44,363,239
Mar 20, 2026
7.400
7.430
7.310
7.370
6.976
54,074,950
Mar 19, 2026
7.470
7.520
7.380
7.400
7.005
41,191,318
Mar 18, 2026
7.380
7.520
7.360
7.520
7.118
37,745,015
Mar 17, 2026
7.190
7.380
7.140
7.380
6.986
33,112,636
Mar 16, 2026
7.100
7.160
6.980
7.140
6.759
22,696,240
Mar 13, 2026
7.030
7.170
7.000
7.130
6.749
24,065,000
Mar 12, 2026
6.930
7.080
6.870
7.030
6.654
43,205,800
Mar 11, 2026
6.980
7.010
6.930
6.980
6.607
38,538,629
Mar 10, 2026
7.070
7.090
6.940
6.980
6.607
43,317,283
Mar 9, 2026
7.060
7.080
6.970
7.040
6.664
19,768,577
Mar 6, 2026
7.050
7.170
7.030
7.150
6.768
16,491,827
Mar 5, 2026
6.960
7.170
6.960
7.050
6.673
15,110,702
Mar 4, 2026
7.130
7.130
6.870
6.930
6.560
48,743,681
Mar 3, 2026
7.120
7.250
7.060
7.130
6.749
16,922,280
Mar 2, 2026
7.170
7.190
7.050
7.120
6.740
28,124,074
Feb 27, 2026
7.220
7.270
7.170
7.210
6.825
20,228,293
Feb 26, 2026
7.360
7.380
7.230
7.240
6.853
15,439,237
Feb 25, 2026
7.390
7.450
7.260
7.320
6.929
23,500,918
Feb 24, 2026
7.480
7.480
7.340
7.390
6.995
20,986,207
Feb 23, 2026
7.420
7.500
7.400
7.480
7.080
7,853,500
Feb 20, 2026
7.280
7.390
7.210
7.340
6.948
11,457,950
Feb 16, 2026
7.310
7.310
7.310
7.310
6.920
-
Feb 13, 2026
7.400
7.400
7.300
7.340
6.948
16,990,467
Feb 12, 2026
7.570
7.600
7.360
7.400
7.005
11,717,666
Feb 11, 2026
7.590
7.650
7.410
7.570
7.166
22,634,531
Feb 10, 2026
7.350
7.580
7.340
7.580
7.175
22,368,925
Feb 9, 2026
7.360
7.440
7.300
7.350
6.957
22,122,506
Feb 6, 2026
7.280
7.360
7.240
7.350
6.957
22,617,813
Feb 5, 2026
7.160
7.300
7.160
7.290
6.901
19,920,423
Feb 4, 2026
7.120
7.260
7.120
7.180
6.796
19,873,800
Feb 3, 2026
7.220
7.360
7.150
7.180
6.796
14,708,428
Feb 2, 2026
7.280
7.310
7.160
7.260
6.872
15,972,904
Jan 30, 2026
7.380
7.460
7.260
7.280
6.891
26,377,045
Jan 29, 2026
7.300
7.420
7.210
7.400
7.005
30,308,883
Jan 28, 2026
7.200
7.350
7.120
7.300
6.910
35,448,635
Jan 27, 2026
7.030
7.230
6.960
7.220
6.834
34,702,826
Jan 26, 2026
6.870
7.050
6.840
6.990
6.617
16,890,125
Jan 23, 2026
7.060
7.090
6.900
6.930
6.560
22,650,383
Jan 22, 2026
7.060
7.120
6.980
7.090
6.711
26,460,256
Jan 21, 2026
7.130
7.190
6.990
7.000
6.626
17,143,204
Jan 20, 2026
7.100
7.250
7.080
7.170
6.787
15,201,952
Jan 19, 2026
7.080
7.200
7.040
7.100
6.721
20,388,500
Jan 16, 2026
7.190
7.210
7.070
7.100
6.721
18,297,210
Jan 15, 2026
7.070
7.220
7.070
7.170
6.787
19,871,636
Jan 14, 2026
7.130
7.130
6.930
7.080
6.702
41,245,391
Jan 13, 2026
6.910
7.140
6.910
7.140
6.759
37,389,259
Jan 12, 2026
6.870
6.920
6.740
6.890
6.522
26,815,077
Jan 9, 2026
6.880
6.930
6.830
6.870
6.503
18,446,588
Jan 8, 2026
6.960
6.980
6.840
6.880
6.512
12,462,894
Jan 7, 2026
6.970
7.020
6.870
6.990
6.617
30,382,495
Jan 6, 2026
6.960
6.990
6.820
6.970
6.598
27,047,918
Jan 5, 2026
7.000
7.030
6.880
6.960
6.588
25,636,747
Jan 2, 2026
6.940
7.050
6.880
7.050
6.673
5,738,028
Dec 31, 2025
6.910
6.910
6.910
6.910
6.541
-
Dec 30, 2025
6.920
7.030
6.880
6.940
6.569
32,631,238
Dec 29, 2025
6.840
6.970
6.830
6.910
6.541
26,442,850
Dec 24, 2025
6.830
6.830
6.830
6.830
6.465
-
Dec 23, 2025
6.910
7.000
6.870
6.910
6.541
25,118,120
Dec 22, 2025
6.950
6.980
6.870
6.910
6.541
23,550,472
Dec 19, 2025
7.010
7.030
6.900
6.910
6.541
26,589,867
Dec 18, 2025
6.860
7.000
6.820
6.970
6.598
21,435,320
Dec 17, 2025
6.860
6.910
6.810
6.890
6.522
16,623,563
Dec 16, 2025
7.030
7.030
6.810
6.860
6.494
18,536,452
Dec 15, 2025
7.010
7.050
6.930
7.010
6.636
18,294,903
Dec 12, 2025
7.000
7.070
6.940
7.000
6.626
20,729,105
Dec 11, 2025
6.990
7.010
6.890
6.990
6.617
36,895,100
Dec 10, 2025
6.990
7.010
6.860
6.980
6.607
32,794,257
Dec 9, 2025
7.040
7.080
6.940
6.990
6.617
21,452,507
Dec 8, 2025
7.150
7.170
7.000
7.060
6.683
22,849,393
Dec 5, 2025
7.200
7.200
7.060
7.150
6.768
26,619,132
Dec 4, 2025
7.170
7.210
7.060
7.180
6.796
41,636,609
Dec 3, 2025
7.240
7.260
7.110
7.160
6.778
24,257,193
Dec 2, 2025
7.170
7.250
7.120
7.240
6.853
30,361,139
Dec 1, 2025
7.190
7.250
7.060
7.170
6.787
29,757,026
Nov 28, 2025
7.300
7.340
7.140
7.170
6.787
25,714,094
Nov 27, 2025
7.360
7.420
7.280
7.300
6.910
23,087,737
Nov 26, 2025
7.450
7.520
7.360
7.390
6.995
16,791,811
Nov 25, 2025
7.280
7.480
7.250
7.440
7.043
24,219,711
Nov 24, 2025
7.280
7.330
7.180
7.280
6.891
57,856,555
Nov 21, 2025
7.280
7.400
7.230
7.270
6.882
31,905,408
Nov 20, 2025
7.380
7.430
7.300
7.350
6.957
20,852,453
Nov 19, 2025
7.310
7.400
7.270
7.320
6.929
35,607,820
Nov 18, 2025
7.570
7.570
7.280
7.310
6.920
20,816,216
Nov 17, 2025
7.550
7.570
7.380
7.490
7.090
12,128,594
Nov 14, 2025
7.530
7.600
7.480
7.530
7.128
20,623,725
Nov 13, 2025
7.600
7.640
7.520
7.620
7.213
18,820,258
Nov 12, 2025
7.550
7.640
7.540
7.580
7.175
23,016,799
Nov 11, 2025
7.560
7.580
7.450
7.550
7.147
18,208,743
Nov 10, 2025
7.390
7.560
7.310
7.550
7.147
30,334,155
Nov 7, 2025
7.320
7.400
7.290
7.380
6.986
17,772,556
Nov 6, 2025
7.300
7.370
7.230
7.290
6.901
20,006,831
