HKSE - Delayed Quote
HKD
CITIC Limited (0267.HK)
12.300
+0.130
(+1.07%)
At close: October 30 at 4:08:06 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
Oct 30, 2026
12.290
12.410
12.140
12.300
12.300
17,461,479
Oct 29, 2026
12.180
12.540
12.090
12.170
12.170
18,218,598
Oct 28, 2026
12.130
12.220
11.940
12.180
12.180
18,279,132
Oct 27, 2026
11.920
12.180
11.840
12.130
12.130
23,127,000
Oct 26, 2026
11.920
12.010
11.750
11.940
11.940
7,575,303
Oct 23, 2026
12.050
12.050
11.690
11.920
11.920
12,353,632
Oct 22, 2026
12.420
12.420
11.750
11.810
11.810
20,291,782
Oct 21, 2026
12.690
12.690
12.420
12.460
12.460
10,184,596
Oct 20, 2026
12.720
12.840
12.360
12.390
12.390
17,666,989
Oct 16, 2026
12.790
12.930
12.760
12.870
12.870
11,270,651
Oct 15, 2026
12.890
12.890
12.540
12.700
12.700
12,895,562
Oct 14, 2026
12.960
12.960
12.720
12.850
12.850
12,644,370
Oct 13, 2026
12.990
12.990
12.780
12.970
12.970
9,677,792
Oct 12, 2026
12.840
12.980
12.650
12.970
12.970
11,208,897
Oct 9, 2026
12.840
12.840
12.580
12.710
12.710
11,297,315
Oct 8, 2026
12.810
12.880
12.520
12.620
12.620
15,817,880
Oct 7, 2026
12.840
12.870
12.580
12.760
12.760
7,810,198
Oct 6, 2026
12.960
12.960
12.660
12.780
12.780
6,222,017
Oct 5, 2026
12.660
12.770
12.600
12.770
12.770
4,938,624
Oct 2, 2026
12.810
12.990
12.630
12.770
12.770
11,721,138
Sep 30, 2026
12.800
13.120
12.800
13.120
13.120
9,305,575
Sep 29, 2026
13.430
13.430
12.970
13.000
13.000
17,091,144
Sep 28, 2026
12.940
13.300
12.940
13.290
13.290
11,314,660
Sep 25, 2026
12.900
12.970
12.790
12.940
12.940
5,485,090
Sep 24, 2026
13.030
13.130
12.950
13.090
13.090
4,858,742
Sep 23, 2026
13.210
13.230
13.020
13.080
13.080
6,613,001
Sep 22, 2026
13.290
13.300
13.080
13.210
13.210
8,725,644
Sep 21, 2026
12.930
13.350
12.930
13.330
13.330
13,522,844
Sep 18, 2026
12.980
13.080
12.850
13.040
13.040
20,605,363
Sep 17, 2026
12.730
12.870
12.690
12.870
12.870
11,193,024
Sep 16, 2026
13.200
13.200
12.840
12.930
12.930
11,319,927
Sep 15, 2026
13.290
13.330
12.900
12.980
12.980
21,869,978
Sep 14, 2026
0.242689
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
13.450
13.570
13.230
13.330
13.330
11,090,102
Sep 11, 2026
13.700
13.730
13.470
13.730
13.487
20,487,456
Sep 10, 2026
13.530
13.790
13.510
13.720
13.477
12,152,265
Sep 9, 2026
13.500
13.850
13.440
13.780
13.536
18,618,636
Sep 8, 2026
13.510
13.650
13.470
13.520
13.281
10,327,717
Sep 7, 2026
13.820
13.890
13.460
13.600
13.360
19,967,218
Sep 4, 2026
13.450
13.950
13.300
13.910
13.664
40,573,834
Sep 3, 2026
13.570
13.710
13.180
13.270
13.035
19,298,809
Sep 2, 2026
13.290
13.500
13.090
13.500
13.261
30,874,268
Sep 1, 2026
13.100
13.320
12.900
13.290
13.055
24,579,576
Aug 31, 2026
12.660
13.200
12.660
13.170
12.937
40,288,782
Aug 28, 2026
12.820
12.990
12.710
12.910
12.682
12,061,346
Aug 27, 2026
12.890
13.010
12.740
12.820
12.593
21,243,877
Aug 26, 2026
12.950
13.080
12.830
12.930
12.701
11,582,345
Aug 25, 2026
13.190
13.210
12.910
12.920
12.692
6,608,418
Aug 24, 2026
13.000
13.150
12.900
13.020
12.790
20,321,392
Aug 21, 2026
12.480
13.190
12.340
13.190
12.957
29,269,835
Aug 20, 2026
12.570
12.600
12.250
12.420
12.200
11,771,780
Aug 19, 2026
12.110
12.380
12.040
12.360
12.142
13,048,929
Aug 18, 2026
12.010
12.280
12.010
12.200
11.984
18,197,565
Aug 17, 2026
12.000
12.220
12.000
12.130
11.916
8,445,790
Aug 14, 2026
11.890
11.990
11.790
11.940
11.729
7,266,671
Aug 13, 2026
11.900
11.910
11.730
11.890
11.680
8,699,290
Aug 12, 2026
11.860
11.910
11.730
11.890
11.680
11,282,648
Aug 11, 2026
12.010
12.150
11.940
11.940
11.729
10,987,389
Aug 10, 2026
11.940
12.080
11.840
12.040
11.827
8,595,638
Aug 7, 2026
11.940
11.940
11.790
11.890
11.680
7,579,915
Aug 6, 2026
11.910
12.000
11.780
11.940
11.729
11,446,723
Aug 5, 2026
11.940
12.090
11.800
12.020
11.808
13,875,911
Aug 4, 2026
12.260
12.260
11.900
12.010
11.798
10,126,729
Aug 3, 2026
12.380
12.440
12.140
12.170
11.955
12,111,631
Jul 31, 2026
12.430
12.430
12.190
12.370
12.151
15,053,052
Jul 30, 2026
12.360
12.450
12.250
12.430
12.210
18,350,029
Jul 29, 2026
12.120
12.360
12.120
12.300
12.083
15,177,791
Jul 28, 2026
12.220
12.290
11.890
12.060
11.847
13,782,631
Jul 27, 2026
12.000
12.160
11.920
12.140
11.925
11,458,054
Jul 24, 2026
12.000
12.030
11.910
12.000
11.788
8,284,911
Jul 23, 2026
11.780
12.220
11.780
12.060
11.847
16,470,000
Jul 22, 2026
11.620
11.800
11.460
11.710
11.503
8,704,943
Jul 21, 2026
11.550
11.680
11.440
11.620
11.415
10,629,785
Jul 20, 2026
11.480
11.550
11.330
11.540
11.336
14,366,239
Jul 17, 2026
11.400
11.580
11.190
11.300
11.100
14,094,664
Jul 16, 2026
11.340
11.420
11.250
11.300
11.100
11,580,178
Jul 15, 2026
11.160
11.380
11.160
11.280
11.081
16,509,655
Jul 14, 2026
11.120
11.310
10.960
11.240
11.041
14,192,674
Jul 13, 2026
11.040
11.130
10.860
11.120
10.923
16,926,766
Jul 10, 2026
10.970
11.130
10.970
11.020
10.825
19,167,254
Jul 9, 2026
11.000
11.030
10.860
10.920
10.727
15,790,694
Jul 8, 2026
10.780
11.080
10.730
11.070
10.874
21,286,021
Jul 7, 2026
10.740
10.820
10.630
10.730
10.540
28,680,879
Jul 6, 2026
10.680
10.950
10.680
10.770
10.580
22,099,294
Jul 3, 2026
10.750
10.850
10.620
10.770
10.580
20,081,951
Jul 2, 2026
10.590
10.820
10.420
10.690
10.501
30,359,907
Jun 30, 2026
0.442696
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
11.000
11.090
10.500
10.610
10.422
34,202,979
Jun 29, 2026
11.780
11.790
11.410
11.470
10.832
30,950,542
Jun 26, 2026
11.710
11.990
11.700
11.780
11.125
32,209,851
Jun 25, 2026
12.050
12.120
11.680
11.830
11.172
29,487,261
Jun 24, 2026
12.260
12.260
11.770
12.050
11.380
31,420,160
Jun 23, 2026
12.320
12.430
12.030
12.160
11.484
24,498,406
Jun 22, 2026
12.410
12.430
11.900
12.300
11.616
36,066,428
Jun 18, 2026
12.790
12.820
12.340
12.400
11.711
52,301,978
Jun 17, 2026
13.150
13.180
12.700
12.790
12.079
30,963,500
Jun 16, 2026
13.030
13.250
13.030
13.160
12.428
19,442,549
Jun 15, 2026
13.190
13.380
13.090
13.150
12.419
18,639,929
Jun 12, 2026
12.800
13.120
12.770
13.110
12.381
23,700,964
Jun 11, 2026
12.870
13.090
12.720
12.760
12.051
26,439,265
Jun 10, 2026
13.520
13.680
12.830
12.870
12.155
51,824,799
Jun 9, 2026
13.510
13.760
13.380
13.540
12.787
61,673,176
Jun 8, 2026
13.400
13.780
13.300
13.730
12.967
48,756,524
Jun 5, 2026
13.820
13.900
13.590
13.620
12.863
45,813,873
Jun 4, 2026
13.480
13.850
13.480
13.820
13.052
38,964,936
Jun 3, 2026
13.250
13.680
13.210
13.630
12.872
36,648,282
Jun 2, 2026
12.770
13.390
12.770
13.320
12.580
37,011,200
Jun 1, 2026
13.160
13.160
12.820
12.960
12.240
28,001,537
May 29, 2026
13.100
13.430
13.100
13.160
12.428
64,278,852
May 28, 2026
13.170
13.390
12.970
13.200
12.466
24,728,079
May 27, 2026
13.280
13.380
13.180
13.240
12.504
20,960,871
May 26, 2026
13.420
13.480
13.160
13.290
12.551
18,170,941
May 22, 2026
13.200
13.280
13.040
13.200
12.466
17,678,173
May 21, 2026
13.150
13.240
12.970
12.980
12.258
14,755,816
May 20, 2026
13.170
13.170
12.950
13.020
12.296
18,153,222
May 19, 2026
13.060
13.270
13.060
13.170
12.438
15,105,516
May 18, 2026
13.010
13.210
13.010
13.120
12.391
13,270,833
May 15, 2026
13.200
13.280
12.860
13.190
12.457
21,608,374
May 14, 2026
13.510
13.760
13.380
13.430
12.683
11,151,083
May 13, 2026
13.680
13.740
13.380
13.430
12.683
11,092,315
May 12, 2026
13.780
13.800
13.610
13.670
12.910
12,364,810
May 11, 2026
13.580
13.790
13.440
13.720
12.957
16,556,756
May 8, 2026
13.570
13.710
13.440
13.610
12.853
16,853,358
May 7, 2026
13.390
13.800
13.390
13.750
12.986
27,319,944
May 6, 2026
13.070
13.360
12.980
13.340
12.598
15,863,537
May 5, 2026
12.900
12.970
12.820
12.940
12.221
5,680,379
May 4, 2026
13.150
13.270
12.950
13.010
12.287
7,372,621
Apr 30, 2026
12.650
13.050
12.650
12.900
12.183
20,434,254
Apr 29, 2026
12.780
13.140
12.780
13.100
12.372
32,007,859
Apr 28, 2026
12.820
12.930
12.770
12.890
12.173
19,521,143
Apr 27, 2026
12.950
13.000
12.860
12.960
12.240
10,631,000
Apr 24, 2026
12.880
12.990
12.810
12.940
12.221
14,532,795
Apr 23, 2026
12.930
12.990
12.770
12.970
12.249
14,583,000
Apr 22, 2026
12.610
13.040
12.520
12.910
12.192
24,624,961
Apr 21, 2026
12.820
12.830
12.560
12.740
12.032
15,472,410
Apr 20, 2026
12.880
12.960
12.730
12.820
12.107
14,786,938
Apr 17, 2026
12.960
12.960
12.670
12.820
12.107
13,456,353
Apr 16, 2026
13.070
13.140
12.920
12.950
12.230
15,476,539
Apr 15, 2026
12.970
13.180
12.970
13.070
12.343
18,280,784
Apr 14, 2026
12.720
12.990
12.720
12.970
12.249
19,354,363
Apr 13, 2026
12.380
12.800
12.380
12.740
12.032
12,931,913
Apr 10, 2026
12.410
12.670
12.370
12.640
11.937
12,832,885
Apr 9, 2026
12.240
12.330
12.160
12.310
11.626
10,285,380
Apr 8, 2026
12.600
12.610
12.130
12.250
11.569
22,382,696
Apr 2, 2026
11.890
11.990
11.780
11.920
11.257
11,557,085
Apr 1, 2026
11.920
12.020
11.860
11.890
11.229
17,725,678
Mar 31, 2026
11.800
11.930
11.670
11.820
11.163
22,181,376
Mar 30, 2026
11.220
11.930
11.220
11.800
11.144
23,561,376
Mar 27, 2026
11.750
12.000
11.700
11.830
11.172
16,548,961
Mar 26, 2026
11.930
11.980
11.780
11.850
11.191
14,106,172
Mar 25, 2026
11.720
11.970
11.700
11.930
11.267
19,368,425
Mar 24, 2026
11.390
11.660
11.320
11.650
11.002
23,913,856
Mar 23, 2026
11.450
11.450
11.110
11.230
10.606
24,674,319
Mar 20, 2026
11.460
11.580
11.420
11.510
10.870
22,413,923
Mar 19, 2026
11.520
11.520
11.230
11.440
10.804
20,792,000
Mar 18, 2026
11.400
11.650
11.400
11.560
10.917
10,019,785
Mar 17, 2026
11.480
11.600
11.400
11.420
10.785
12,740,617
Mar 16, 2026
11.320
11.470
11.190
11.460
10.823
13,302,583
Mar 13, 2026
11.200
11.370
11.160
11.320
10.691
16,359,497
Mar 12, 2026
11.470
11.470
11.150
11.290
10.662
22,089,378
Mar 11, 2026
11.400
11.550
11.370
11.420
10.785
10,047,117
Mar 10, 2026
11.570
11.570
11.360
11.420
10.785
19,670,670
Mar 9, 2026
11.420
11.610
11.080
11.370
10.738
36,088,861
Mar 6, 2026
11.860
11.930
11.810
11.830
11.172
22,979,440
Mar 5, 2026
11.690
12.050
11.670
11.860
11.201
23,878,870
Mar 4, 2026
11.880
11.980
11.440
11.600
10.955
43,981,094
Mar 3, 2026
12.250
12.370
11.940
12.070
11.399
30,151,465
Mar 2, 2026
12.300
12.550
12.060
12.250
11.569
26,360,339
Feb 27, 2026
12.300
12.620
12.300
12.520
11.824
29,973,482
Feb 26, 2026
12.500
12.600
12.340
12.350
11.663
13,714,961
Feb 25, 2026
12.350
12.510
12.350
12.420
11.730
14,168,630
Feb 24, 2026
12.310
12.410
12.260
12.310
11.626
18,618,033
Feb 23, 2026
12.300
12.500
12.300
12.410
11.720
10,519,723
Feb 20, 2026
12.380
12.480
12.170
12.180
11.503
13,452,855
Feb 16, 2026
12.380
12.380
12.380
12.380
11.692
-
Feb 13, 2026
12.450
12.530
12.220
12.240
11.560
12,931,492
Feb 12, 2026
12.800
12.820
12.500
12.530
11.833
8,431,927
Feb 11, 2026
12.900
12.910
12.730
12.800
12.088
13,815,063
Feb 10, 2026
12.680
12.890
12.680
12.890
12.173
11,134,897
Feb 9, 2026
12.630
12.900
12.580
12.670
11.966
20,383,513
Feb 6, 2026
12.050
12.510
12.050
12.390
11.701
21,423,388
Feb 5, 2026
12.120
12.340
12.100
12.250
11.569
16,393,728
Feb 4, 2026
12.320
12.420
12.270
12.340
11.654
10,454,474
Feb 3, 2026
12.300
12.400
12.160
12.220
11.541
13,528,657
Feb 2, 2026
12.450
12.480
12.090
12.200
11.522
18,700,376
Jan 30, 2026
12.760
12.960
12.470
12.510
11.815
17,370,314
Jan 29, 2026
12.460
12.950
12.460
12.930
12.211
24,037,214
Jan 28, 2026
12.330
12.620
12.280
12.600
11.900
28,108,594
Jan 27, 2026
12.040
12.330
12.040
12.320
11.635
18,871,841
Jan 26, 2026
11.950
12.220
11.910
12.030
11.361
20,749,275
Jan 23, 2026
11.980
12.100
11.900
11.950
11.286
18,062,640
Jan 22, 2026
11.960
12.130
11.940
11.970
11.305
15,638,673
Jan 21, 2026
11.980
12.040
11.960
11.970
11.305
15,271,716
Jan 20, 2026
12.000
12.080
11.900
11.990
11.323
20,126,620
Jan 19, 2026
11.900
12.070
11.900
12.000
11.333
14,289,950
Jan 16, 2026
12.000
12.190
11.990
12.050
11.380
13,502,634
Jan 15, 2026
12.140
12.170
11.930
11.990
11.323
23,133,804
Jan 14, 2026
12.280
12.320
12.120
12.150
11.475
19,682,789
Jan 13, 2026
12.230
12.420
12.200
12.250
11.569
23,609,086
Jan 12, 2026
12.240
12.240
12.030
12.230
11.550
8,592,751
Jan 9, 2026
12.140
12.250
12.030
12.120
11.446
19,029,654
Jan 8, 2026
12.260
12.310
12.080
12.110
11.437
26,721,955
Jan 7, 2026
12.350
12.420
12.280
12.330
11.645
15,685,051
Jan 6, 2026
12.190
12.440
12.120
12.350
11.663
19,722,395
Jan 5, 2026
12.400
12.400
12.070
12.090
11.418
15,750,328
Jan 2, 2026
12.250
12.380
12.030
12.380
11.692
7,667,679
Dec 31, 2025
12.060
12.060
12.060
12.060
11.390
-
Dec 30, 2025
12.120
12.480
11.960
12.340
11.654
19,805,000
Dec 29, 2025
12.040
12.170
12.010
12.050
11.380
13,375,707
Dec 24, 2025
11.950
11.950
11.950
11.950
11.286
-
Dec 23, 2025
12.000
12.060
11.900
11.920
11.257
10,181,979
Dec 22, 2025
12.000
12.130
11.900
11.940
11.276
9,023,623
Dec 19, 2025
11.900
12.010
11.750
11.950
11.286
22,186,966
Dec 18, 2025
12.040
12.040
11.860
11.900
11.238
20,675,259
Dec 17, 2025
11.990
12.120
11.920
12.040
11.371
16,570,804
Dec 16, 2025
12.240
12.260
11.980
12.000
11.333
15,214,639
Dec 15, 2025
12.260
12.400
12.170
12.240
11.560
13,501,285
Dec 12, 2025
12.120
12.320
12.120
12.260
11.578
13,763,943
Dec 11, 2025
12.120
12.120
11.920
12.050
11.380
14,589,990
Dec 10, 2025
12.090
12.130
11.940
11.950
11.286
13,048,468
Dec 9, 2025
12.270
12.310
12.070
12.090
11.418
15,093,104
Dec 8, 2025
12.360
12.600
12.270
12.310
11.626
12,027,300
Dec 5, 2025
12.340
12.440
12.280
12.390
11.701
15,639,444
Dec 4, 2025
12.330
12.390
12.300
12.340
11.654
10,687,762
Dec 3, 2025
12.260
12.410
12.210
12.330
11.645
16,029,921
Dec 2, 2025
12.120
12.580
12.120
12.370
11.682
19,365,418
Dec 1, 2025
12.230
12.320
12.090
12.140
11.465
12,129,120
Nov 28, 2025
12.290
12.290
12.100
12.170
11.493
7,698,664
Nov 27, 2025
12.290
12.380
12.180
12.290
11.607
13,489,000
Nov 26, 2025
12.280
12.340
12.200
12.290
11.607
13,716,906
Nov 25, 2025
12.150
12.290
12.110
12.170
11.493
9,241,141
Nov 24, 2025
12.180
12.220
11.980
12.110
11.437
30,100,683
Nov 21, 2025
12.230
12.300
11.990
12.020
11.352
21,627,591
Nov 20, 2025
12.010
12.350
12.010
12.240
11.560
21,224,652
Nov 19, 2025
12.270
12.280
11.990
12.020
11.352
21,961,929
Nov 18, 2025
12.520
12.630
12.100
12.170
11.493
28,108,611
Nov 17, 2025
12.670
12.720
12.500
12.660
11.956
18,053,001
Nov 14, 2025
12.740
12.920
12.640
12.720
12.013
15,394,818
Nov 13, 2025
12.840
12.990
12.750
12.940
12.221
24,909,924
Nov 12, 2025
12.800
12.840
12.720
12.780
12.070
19,019,866
Nov 11, 2025
12.720
12.790
12.600
12.740
12.032
24,132,106
Nov 10, 2025
12.520
12.730
12.520
12.670
11.966
13,214,487
Nov 7, 2025
12.600
12.620
12.460
12.560
11.862
12,968,491
Nov 6, 2025
12.340
12.680
12.330
12.620
11.918
29,882,372
Nov 5, 2025
12.280
12.440
12.170
12.350
11.663
16,997,183
Nov 4, 2025
12.030
12.630
12.010
12.410
11.720
43,437,148
Nov 3, 2025
12.100
12.260
11.890
12.190
11.512
19,975,214
Oct 31, 2025
12.190
12.240
12.000
12.020
11.352
17,815,219
Oct 30, 2025
12.200
12.320
12.010
12.190
11.512
31,159,116
