OTC Markets OTCPK - Delayed Quote
USD
CITIC Securities Company Limited (CIIHY)
25.41
-1.51
(-5.63%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
25.41
25.41
25.41
25.41
25.41
122
Oct 29, 2026
25.52
25.52
25.52
25.52
25.52
263
Oct 28, 2026
26.92
26.92
26.92
26.92
26.92
-
Oct 27, 2026
26.92
26.92
26.92
26.92
26.92
-
Oct 26, 2026
26.92
26.92
26.92
26.92
26.92
317
Oct 23, 2026
26.99
26.99
25.78
26.72
26.72
932
Oct 22, 2026
27.24
27.24
26.40
26.40
26.40
1,923
Oct 21, 2026
27.53
27.53
27.53
27.53
27.53
436
Oct 20, 2026
27.58
27.58
27.58
27.58
27.58
278
Oct 19, 2026
27.75
27.75
27.75
27.75
27.75
479
Oct 16, 2026
29.35
29.35
29.35
29.35
29.35
9,573
Oct 15, 2026
32.80
32.80
32.80
32.80
32.80
-
Oct 14, 2026
32.80
32.80
32.80
32.80
32.80
-
Oct 13, 2026
32.80
32.80
32.80
32.80
32.80
-
Oct 12, 2026
32.80
32.80
32.80
32.80
32.80
-
Oct 9, 2026
32.80
32.80
32.80
32.80
32.80
-
Oct 8, 2026
32.80
32.80
32.80
32.80
32.80
-
Oct 7, 2026
32.80
32.80
32.80
32.80
32.80
-
Oct 6, 2026
32.80
32.80
32.80
32.80
32.80
-
Oct 5, 2026
32.80
32.80
32.80
32.80
32.80
-
Oct 2, 2026
32.80
32.80
32.80
32.80
32.80
-
Oct 1, 2026
32.80
32.80
32.80
32.80
32.80
-
Sep 30, 2026
32.80
32.80
32.80
32.80
32.80
-
Sep 29, 2026
32.80
32.80
32.80
32.80
32.80
-
Sep 28, 2026
32.80
32.80
32.80
32.80
32.80
-
Sep 25, 2026
32.80
32.80
32.80
32.80
32.80
-
Sep 24, 2026
32.80
32.80
32.80
32.80
32.80
-
Sep 23, 2026
32.80
32.80
32.80
32.80
32.80
-
Sep 22, 2026
32.80
32.80
32.80
32.80
32.80
-
Sep 21, 2026
32.80
32.80
32.80
32.80
32.80
-
Sep 18, 2026
32.80
32.80
32.80
32.80
32.80
-
Sep 17, 2026
32.80
32.80
32.80
32.80
32.80
-
Sep 16, 2026
32.80
32.80
32.80
32.80
32.80
219
Sep 15, 2026
32.50
32.50
32.50
32.50
32.50
-
Sep 14, 2026
32.50
32.50
32.50
32.50
32.50
-
Sep 11, 2026
32.50
32.50
32.50
32.50
32.50
199
Sep 10, 2026
35.00
35.00
35.00
35.00
35.00
-
Sep 9, 2026
35.00
35.00
35.00
35.00
35.00
-
Sep 8, 2026
35.00
35.00
35.00
35.00
35.00
-
Sep 4, 2026
35.00
35.00
35.00
35.00
35.00
-
Sep 3, 2026
35.00
35.00
35.00
35.00
35.00
-
Sep 2, 2026
35.00
35.00
35.00
35.00
35.00
-
Sep 1, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 31, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 28, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 27, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 26, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 25, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 24, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 21, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 20, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 19, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 18, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 17, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 14, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 13, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 12, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 11, 2026
35.00
35.00
35.00
35.00
35.00
112
Aug 10, 2026
35.15
35.15
35.15
35.15
35.15
10,119
Aug 7, 2026
34.65
34.65
34.65
34.65
34.65
-
Aug 6, 2026
34.65
34.65
34.65
34.65
34.65
-
Aug 5, 2026
34.65
34.65
34.65
34.65
34.65
-
Aug 4, 2026
34.65
34.65
34.65
34.65
34.65
17,218
Aug 3, 2026
34.89
34.89
34.89
34.89
34.89
-
Jul 31, 2026
34.89
34.89
34.89
34.89
34.89
-
Jul 30, 2026
34.89
34.89
34.89
34.89
34.89
-
Jul 29, 2026
34.89
34.89
34.89
34.89
34.89
-
Jul 28, 2026
34.89
34.89
34.89
34.89
34.89
-
Jul 27, 2026
34.89
34.89
34.89
34.89
34.89
-
Jul 24, 2026
34.89
34.89
34.89
34.89
34.89
-
Jul 23, 2026
34.89
34.89
34.89
34.89
34.89
-
Jul 22, 2026
34.89
34.89
34.89
34.89
34.89
-
Jul 21, 2026
34.89
34.89
34.89
34.89
34.89
411
Jul 20, 2026
32.65
32.65
32.65
32.65
32.65
-
Jul 17, 2026
32.65
32.65
32.65
32.65
32.65
-
Jul 16, 2026
32.65
32.65
32.65
32.65
32.65
-
Jul 15, 2026
32.65
32.65
32.65
32.65
32.65
-
Jul 14, 2026
32.65
32.65
32.65
32.65
32.65
-
Jul 13, 2026
32.65
32.65
32.65
32.65
32.65
-
Jul 10, 2026
32.65
32.65
32.65
32.65
32.65
-
Jul 9, 2026
32.65
32.65
32.65
32.65
32.65
-
Jul 8, 2026
32.65
32.65
32.65
32.65
32.65
-
Jul 7, 2026
32.65
32.65
32.65
32.65
32.65
-
Jul 6, 2026
32.65
32.65
32.65
32.65
32.65
-
Jul 2, 2026
32.65
32.65
32.65
32.65
32.65
-
Jul 1, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 30, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 29, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 26, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 25, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 24, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 23, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 22, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 18, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 17, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 16, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 15, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 12, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 11, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 10, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 9, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 8, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 5, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 4, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 3, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 2, 2026
32.65
32.65
32.65
32.65
32.65
113
Jun 1, 2026
35.12
35.12
35.12
35.12
35.12
296
May 29, 2026
32.00
32.00
32.00
32.00
32.00
-
May 28, 2026
32.00
32.00
32.00
32.00
32.00
9,094
May 27, 2026
33.40
33.40
33.40
33.40
33.40
-
May 26, 2026
33.40
33.40
33.40
33.40
33.40
-
May 22, 2026
33.40
33.40
33.40
33.40
33.40
-
May 21, 2026
33.40
33.40
33.40
33.40
33.40
-
May 20, 2026
0.596689
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
33.40
33.40
33.40
33.40
33.40
-
May 19, 2026
33.40
33.40
33.40
33.40
32.80
-
May 18, 2026
33.40
33.40
33.40
33.40
32.80
-
May 15, 2026
33.40
33.40
33.40
33.40
32.80
-
May 14, 2026
33.40
33.40
33.40
33.40
32.80
-
May 13, 2026
33.40
33.40
33.40
33.40
32.80
-
May 12, 2026
33.40
33.40
33.40
33.40
32.80
-
May 11, 2026
33.40
33.40
33.40
33.40
32.80
-
May 8, 2026
33.40
33.40
33.40
33.40
32.80
-
May 7, 2026
33.40
33.40
33.40
33.40
32.80
-
May 6, 2026
33.40
33.40
33.40
33.40
32.80
-
May 5, 2026
33.40
33.40
33.40
33.40
32.80
-
May 4, 2026
33.40
33.40
33.40
33.40
32.80
-
May 1, 2026
33.40
33.40
33.40
33.40
32.80
-
Apr 30, 2026
33.40
33.40
33.40
33.40
32.80
-
Apr 29, 2026
33.40
33.40
33.40
33.40
32.80
-
Apr 28, 2026
33.40
33.40
33.40
33.40
32.80
-
Apr 27, 2026
33.40
33.40
33.40
33.40
32.80
-
Apr 24, 2026
33.40
33.40
33.40
33.40
32.80
399
Apr 23, 2026
34.95
34.95
34.95
34.95
34.33
-
Apr 22, 2026
35.35
35.35
34.95
34.95
34.33
5,547
Apr 21, 2026
34.50
34.50
34.50
34.50
33.88
1,402
Apr 20, 2026
32.21
32.21
32.21
32.21
31.63
-
Apr 17, 2026
32.21
32.21
32.21
32.21
31.63
-
Apr 16, 2026
32.21
32.21
32.21
32.21
31.63
-
Apr 15, 2026
32.21
32.21
32.21
32.21
31.63
-
Apr 14, 2026
32.21
32.21
32.21
32.21
31.63
-
Apr 13, 2026
32.21
32.21
32.21
32.21
31.63
-
Apr 10, 2026
32.21
32.21
32.21
32.21
31.63
-
Apr 9, 2026
32.21
32.21
32.21
32.21
31.63
-
Apr 8, 2026
32.30
32.30
32.21
32.21
31.63
555
Apr 7, 2026
28.09
28.09
28.09
28.09
27.59
-
Apr 6, 2026
28.09
28.09
28.09
28.09
27.59
-
Apr 2, 2026
28.09
28.09
28.09
28.09
27.59
-
Apr 1, 2026
28.09
28.09
28.09
28.09
27.59
-
Mar 31, 2026
28.09
28.09
28.09
28.09
27.59
-
Mar 30, 2026
28.09
28.09
28.09
28.09
27.59
-
Mar 27, 2026
28.84
28.84
28.09
28.09
27.59
484
Mar 26, 2026
32.90
32.90
32.90
32.90
32.31
-
Mar 25, 2026
32.90
32.90
32.90
32.90
32.31
-
Mar 24, 2026
32.90
32.90
32.90
32.90
32.31
-
Mar 23, 2026
32.90
32.90
32.90
32.90
32.31
-
Mar 20, 2026
32.90
32.90
32.90
32.90
32.31
-
Mar 19, 2026
32.90
32.90
32.90
32.90
32.31
-
Mar 18, 2026
32.90
32.90
32.90
32.90
32.31
-
Mar 17, 2026
32.90
32.90
32.90
32.90
32.31
7,893
Mar 16, 2026
32.70
32.70
32.70
32.70
32.12
-
Mar 13, 2026
32.70
32.70
32.70
32.70
32.12
-
Mar 12, 2026
32.70
32.70
32.70
32.70
32.12
-
Mar 11, 2026
32.70
32.70
32.70
32.70
32.12
-
Mar 10, 2026
32.70
32.70
32.70
32.70
32.12
-
Mar 9, 2026
32.70
32.70
32.70
32.70
32.12
-
Mar 6, 2026
32.70
32.70
32.70
32.70
32.12
-
Mar 5, 2026
32.70
32.70
32.70
32.70
32.12
223
Mar 4, 2026
35.31
35.31
35.31
35.31
34.68
-
Mar 3, 2026
35.31
35.31
35.31
35.31
34.68
-
Mar 2, 2026
35.31
35.31
35.31
35.31
34.68
-
Feb 27, 2026
35.77
36.78
35.31
35.31
34.68
1,402
Feb 26, 2026
37.28
37.28
37.28
37.28
36.62
-
Feb 25, 2026
38.08
38.10
36.90
37.28
36.62
1,665
Feb 24, 2026
38.79
38.79
38.79
38.79
38.10
-
Feb 23, 2026
38.50
38.79
37.77
38.79
38.10
1,419
Feb 20, 2026
36.86
36.86
36.86
36.86
36.20
-
Feb 19, 2026
36.84
36.96
36.84
36.86
36.20
2,107
Feb 18, 2026
38.10
38.10
38.10
38.10
37.42
-
Feb 17, 2026
37.38
38.10
36.96
38.10
37.42
841
Feb 13, 2026
38.76
38.76
38.76
38.76
38.06
-
Feb 12, 2026
38.76
38.76
38.76
38.76
38.06
-
Feb 11, 2026
38.76
38.76
38.76
38.76
38.06
-
Feb 10, 2026
37.95
38.76
37.65
38.76
38.06
816
Feb 9, 2026
37.16
38.13
37.16
38.13
37.45
1,012
Feb 6, 2026
37.90
38.36
37.08
38.36
37.68
824
Feb 5, 2026
35.17
35.17
35.17
35.17
34.54
-
Feb 4, 2026
35.17
35.17
35.17
35.17
34.54
-
Feb 3, 2026
35.17
35.17
35.17
35.17
34.54
-
Feb 2, 2026
35.17
35.17
35.17
35.17
34.54
-
Jan 30, 2026
35.17
35.17
35.17
35.17
34.54
214
Jan 29, 2026
38.20
38.45
38.20
38.45
37.76
2,889
Jan 28, 2026
35.80
35.80
35.80
35.80
35.16
-
Jan 27, 2026
35.80
35.80
35.80
35.80
35.16
-
Jan 26, 2026
35.80
35.80
35.80
35.80
35.16
-
Jan 23, 2026
35.80
35.80
35.80
35.80
35.16
-
Jan 22, 2026
35.80
35.80
35.80
35.80
35.16
-
Jan 21, 2026
35.80
35.80
35.80
35.80
35.16
-
Jan 20, 2026
35.80
35.80
35.80
35.80
35.16
465
Jan 16, 2026
37.45
37.45
37.45
37.45
36.78
-
Jan 15, 2026
37.45
37.45
37.45
37.45
36.78
-
Jan 14, 2026
37.45
37.45
37.45
37.45
36.78
-
Jan 13, 2026
37.45
37.45
37.45
37.45
36.78
100
Jan 12, 2026
34.70
34.70
34.70
34.70
34.08
-
Jan 9, 2026
34.70
34.70
34.70
34.70
34.08
-
Jan 8, 2026
34.70
34.70
34.70
34.70
34.08
-
Jan 7, 2026
34.70
34.70
34.70
34.70
34.08
-
Jan 6, 2026
34.70
34.70
34.70
34.70
34.08
-
Jan 5, 2026
34.70
34.70
34.70
34.70
34.08
-
Jan 2, 2026
34.70
34.70
34.70
34.70
34.08
-
Dec 31, 2025
34.70
34.70
34.70
34.70
34.08
-
Dec 30, 2025
0.408039
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
34.70
34.70
34.70
34.70
34.08
-
Dec 29, 2025
34.70
34.70
34.70
34.70
33.68
-
Dec 26, 2025
34.70
34.70
34.70
34.70
33.68
-
Dec 24, 2025
34.70
34.70
34.70
34.70
33.68
-
Dec 23, 2025
34.70
34.70
34.70
34.70
33.68
-
Dec 22, 2025
34.70
34.70
34.70
34.70
33.68
-
Dec 19, 2025
34.70
34.70
34.70
34.70
33.68
-
Dec 18, 2025
34.70
34.70
34.70
34.70
33.68
-
Dec 17, 2025
34.70
34.70
34.70
34.70
33.68
-
Dec 16, 2025
34.70
34.70
34.70
34.70
33.68
-
Dec 15, 2025
34.70
34.70
34.70
34.70
33.68
-
Dec 12, 2025
34.70
34.70
34.70
34.70
33.68
-
Dec 11, 2025
34.70
34.70
34.70
34.70
33.68
-
Dec 10, 2025
34.52
34.70
34.52
34.70
33.68
3,113
Dec 9, 2025
36.35
36.35
36.35
36.35
35.28
-
Dec 8, 2025
36.35
36.35
36.35
36.35
35.28
-
Dec 5, 2025
36.35
36.35
36.35
36.35
35.28
-
Dec 4, 2025
36.35
36.35
36.35
36.35
35.28
872
Dec 3, 2025
35.00
35.00
35.00
35.00
33.97
-
Dec 2, 2025
34.61
36.57
34.61
35.00
33.97
3,471
Dec 1, 2025
38.11
38.11
38.11
38.11
36.99
-
Nov 28, 2025
38.11
38.11
38.11
38.11
36.99
-
Nov 26, 2025
38.11
38.11
38.11
38.11
36.99
-
Nov 25, 2025
38.11
38.11
38.11
38.11
36.99
-
Nov 24, 2025
38.11
38.11
38.11
38.11
36.99
-
Nov 21, 2025
38.11
38.11
38.11
38.11
36.99
-
Nov 20, 2025
38.11
38.11
38.11
38.11
36.99
-
Nov 19, 2025
38.11
38.11
38.11
38.11
36.99
-
Nov 18, 2025
38.11
38.11
38.11
38.11
36.99
-
Nov 17, 2025
38.11
38.11
38.11
38.11
36.99
-
Nov 14, 2025
38.11
38.11
38.11
38.11
36.99
-
Nov 13, 2025
38.11
38.11
38.11
38.11
36.99
-
Nov 12, 2025
38.11
38.11
38.11
38.11
36.99
-
Nov 11, 2025
38.11
38.11
38.11
38.11
36.99
2,124
Nov 10, 2025
38.06
38.06
38.06
38.06
36.94
-
Nov 7, 2025
38.06
38.06
38.06
38.06
36.94
-
Nov 6, 2025
38.06
38.06
38.06
38.06
36.94
-
Nov 5, 2025
38.06
38.06
38.06
38.06
36.94
-
Nov 4, 2025
38.06
38.06
38.06
38.06
36.94
-
Nov 3, 2025
38.06
38.06
38.06
38.06
36.94
-
Oct 31, 2025
38.06
38.06
38.06
38.06
36.94
833
