OTC Markets OTCPK - Delayed Quote
USD
CITIC Limited (CTPCY)
7.36
-0.31
(-4.04%)
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
7.75
7.75
7.36
7.36
7.36
800
Oct 29, 2026
7.75
7.75
6.96
7.67
7.67
1,100
Oct 28, 2026
8.08
8.08
8.08
8.08
8.08
-
Oct 27, 2026
8.08
8.08
7.92
8.08
8.08
1,100
Oct 26, 2026
7.22
7.61
7.22
7.61
7.61
1,900
Oct 23, 2026
7.60
8.35
7.56
7.60
7.60
1,700
Oct 22, 2026
8.04
8.48
7.57
8.48
8.48
900
Oct 21, 2026
7.86
7.86
7.86
7.86
7.86
-
Oct 20, 2026
7.90
7.90
7.86
7.86
7.86
21,000
Oct 19, 2026
8.23
8.23
8.20
8.20
8.20
2,200
Oct 16, 2026
8.14
8.14
7.97
7.97
7.97
32,600
Oct 15, 2026
8.24
8.56
8.24
8.35
8.35
2,000
Oct 14, 2026
7.35
7.35
7.35
7.35
7.35
800
Oct 13, 2026
8.25
8.64
8.25
8.64
8.64
500
Oct 12, 2026
8.25
8.28
8.25
8.28
8.28
500
Oct 9, 2026
8.16
8.16
8.16
8.16
8.16
-
Oct 8, 2026
8.64
8.64
7.46
8.16
8.16
3,200
Oct 7, 2026
8.16
8.16
8.16
8.16
8.16
-
Oct 6, 2026
8.16
8.16
8.16
8.16
8.16
200
Oct 5, 2026
8.40
8.40
8.40
8.40
8.40
-
Oct 2, 2026
8.77
8.77
7.78
8.40
8.40
800
Oct 1, 2026
8.46
9.00
8.46
9.00
9.00
500
Sep 30, 2026
8.57
9.00
8.57
9.00
9.00
1,000
Sep 29, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 28, 2026
7.97
8.00
7.94
8.00
8.00
1,100
Sep 25, 2026
8.40
8.40
8.26
8.26
8.26
900
Sep 24, 2026
8.35
8.35
8.35
8.35
8.35
300
Sep 23, 2026
8.51
8.51
8.51
8.51
8.51
400
Sep 22, 2026
8.51
8.51
8.51
8.51
8.51
500
Sep 21, 2026
9.04
9.04
8.40
9.02
9.02
900
Sep 18, 2026
8.27
8.27
8.27
8.27
8.27
-
Sep 17, 2026
8.15
9.04
8.15
8.27
8.27
26,600
Sep 16, 2026
8.84
8.84
8.10
8.10
8.10
600
Sep 15, 2026
0.156
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
8.37
8.37
8.31
8.31
8.31
32,900
Sep 14, 2026
8.26
8.99
8.26
8.59
8.43
800
Sep 11, 2026
9.50
9.50
9.50
9.50
9.33
800
Sep 10, 2026
9.50
9.50
9.50
9.50
9.33
400
Sep 9, 2026
8.90
8.90
8.90
8.90
8.74
700
Sep 8, 2026
8.57
8.57
8.57
8.57
8.41
-
Sep 4, 2026
8.57
8.57
8.57
8.57
8.41
100
Sep 3, 2026
8.77
8.77
8.65
8.65
8.49
600
Sep 2, 2026
8.45
8.45
8.45
8.45
8.30
-
Sep 1, 2026
8.45
8.45
8.45
8.45
8.30
-
Aug 31, 2026
8.45
8.45
8.45
8.45
8.30
-
Aug 28, 2026
8.27
8.45
8.27
8.45
8.30
1,200
Aug 27, 2026
8.35
8.35
8.35
8.35
8.20
-
Aug 26, 2026
8.35
8.35
8.35
8.35
8.20
700
Aug 25, 2026
7.91
7.91
7.91
7.91
7.77
-
Aug 24, 2026
7.91
7.91
7.91
7.91
7.77
1,000
Aug 21, 2026
8.45
8.45
8.45
8.45
8.30
500
Aug 20, 2026
8.02
8.02
8.02
8.02
7.87
-
Aug 19, 2026
8.02
8.02
8.02
8.02
7.87
100
Aug 18, 2026
7.51
7.51
7.51
7.51
7.37
-
Aug 17, 2026
7.51
7.51
7.51
7.51
7.37
-
Aug 14, 2026
7.51
7.51
7.51
7.51
7.37
-
Aug 13, 2026
7.51
7.51
7.51
7.51
7.37
400
Aug 12, 2026
7.53
7.53
7.53
7.53
7.39
-
Aug 11, 2026
7.53
7.53
7.53
7.53
7.39
-
Aug 10, 2026
7.53
7.53
7.53
7.53
7.39
-
Aug 7, 2026
8.13
8.13
7.53
7.53
7.39
500
Aug 6, 2026
6.66
6.66
6.66
6.66
6.54
-
Aug 5, 2026
6.66
6.66
6.66
6.66
6.54
-
Aug 4, 2026
6.66
6.66
6.66
6.66
6.54
-
Aug 3, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 31, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 30, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 29, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 28, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 27, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 24, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 23, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 22, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 21, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 20, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 17, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 16, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 15, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 14, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 13, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 10, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 9, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 8, 2026
6.66
6.66
6.66
6.66
6.54
-
Jul 7, 2026
6.66
6.66
6.66
6.66
6.54
500
Jul 6, 2026
6.52
6.52
6.52
6.52
6.40
200
Jul 2, 2026
0.283
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
7.43
7.43
7.43
7.43
7.30
-
Jul 1, 2026
7.43
7.43
7.43
7.43
7.02
-
Jun 30, 2026
6.95
7.43
6.95
7.43
7.02
1,000
Jun 29, 2026
7.44
7.50
7.44
7.50
7.08
400
Jun 26, 2026
7.60
7.60
7.60
7.60
7.18
-
Jun 25, 2026
7.60
7.60
7.60
7.60
7.18
500
Jun 24, 2026
7.88
7.88
7.88
7.88
7.44
-
Jun 23, 2026
7.88
7.88
7.88
7.88
7.44
700
Jun 22, 2026
7.88
7.88
7.88
7.88
7.44
3,000
Jun 18, 2026
8.38
8.38
8.38
8.38
7.91
-
Jun 17, 2026
8.38
8.38
8.38
8.38
7.91
-
Jun 16, 2026
8.38
8.38
8.38
8.38
7.91
-
Jun 15, 2026
8.38
8.38
8.38
8.38
7.91
-
Jun 12, 2026
8.38
8.38
8.38
8.38
7.91
-
Jun 11, 2026
8.38
8.38
8.38
8.38
7.91
-
Jun 10, 2026
8.38
8.38
8.38
8.38
7.91
100
Jun 9, 2026
8.71
8.71
8.71
8.71
8.23
-
Jun 8, 2026
8.71
8.71
8.71
8.71
8.23
6,600
Jun 5, 2026
8.56
8.56
8.56
8.56
8.08
-
Jun 4, 2026
8.56
8.56
8.56
8.56
8.08
500
Jun 3, 2026
8.54
8.54
8.54
8.54
8.07
-
Jun 2, 2026
8.54
8.54
8.54
8.54
8.07
-
Jun 1, 2026
8.54
8.54
8.54
8.54
8.07
-
May 29, 2026
8.54
8.54
8.54
8.54
8.07
-
May 28, 2026
8.54
8.54
8.54
8.54
8.07
500
May 27, 2026
8.45
8.45
8.45
8.45
7.98
-
May 26, 2026
8.45
8.45
8.45
8.45
7.98
-
May 22, 2026
8.45
8.45
8.45
8.45
7.98
-
May 21, 2026
8.45
8.45
8.45
8.45
7.98
-
May 20, 2026
8.45
8.45
8.45
8.45
7.98
-
May 19, 2026
8.45
8.45
8.45
8.45
7.98
-
May 18, 2026
8.45
8.45
8.45
8.45
7.98
-
May 15, 2026
8.45
8.45
8.45
8.45
7.98
-
May 14, 2026
8.45
8.45
8.45
8.45
7.98
-
May 13, 2026
8.45
8.45
8.45
8.45
7.98
-
May 12, 2026
8.45
8.45
8.45
8.45
7.98
-
May 11, 2026
8.45
8.45
8.45
8.45
7.98
-
May 8, 2026
8.45
8.45
8.45
8.45
7.98
-
May 7, 2026
8.45
8.45
8.45
8.45
7.98
-
May 6, 2026
8.45
8.45
8.45
8.45
7.98
-
May 5, 2026
8.45
8.45
8.45
8.45
7.98
-
May 4, 2026
8.45
8.45
8.45
8.45
7.98
-
May 1, 2026
8.45
8.45
8.45
8.45
7.98
-
Apr 30, 2026
8.45
8.45
8.45
8.45
7.98
-
Apr 29, 2026
8.45
8.45
8.45
8.45
7.98
-
Apr 28, 2026
8.65
8.65
8.45
8.45
7.98
1,100
Apr 27, 2026
8.30
8.30
8.30
8.30
7.84
-
Apr 24, 2026
8.30
8.30
8.30
8.30
7.84
-
Apr 23, 2026
8.30
8.30
8.30
8.30
7.84
-
Apr 22, 2026
8.30
8.30
8.30
8.30
7.84
-
Apr 21, 2026
8.30
8.30
8.30
8.30
7.84
800
Apr 20, 2026
8.50
8.50
8.50
8.50
8.03
-
Apr 17, 2026
8.50
8.50
8.50
8.50
8.03
-
Apr 16, 2026
8.50
8.50
8.50
8.50
8.03
-
Apr 15, 2026
8.50
8.50
8.50
8.50
8.03
-
Apr 14, 2026
8.50
8.50
8.50
8.50
8.03
800
Apr 13, 2026
8.00
8.00
8.00
8.00
7.56
-
Apr 10, 2026
8.00
8.00
8.00
8.00
7.56
-
Apr 9, 2026
8.00
8.00
8.00
8.00
7.56
5,100
Apr 8, 2026
7.65
7.92
7.65
7.85
7.41
2,400
Apr 7, 2026
7.50
7.50
7.50
7.50
7.08
1,500
Apr 6, 2026
7.60
7.60
7.56
7.56
7.14
1,500
Apr 2, 2026
7.80
7.80
7.58
7.58
7.16
2,800
Apr 1, 2026
7.32
7.32
7.32
7.32
6.91
-
Mar 31, 2026
7.32
7.32
7.32
7.32
6.91
-
Mar 30, 2026
7.32
7.32
7.32
7.32
6.91
-
Mar 27, 2026
7.32
7.32
7.32
7.32
6.91
-
Mar 26, 2026
7.32
7.32
7.32
7.32
6.91
-
Mar 25, 2026
7.32
7.32
7.32
7.32
6.91
-
Mar 24, 2026
7.32
7.32
7.32
7.32
6.91
-
Mar 23, 2026
7.32
7.32
7.32
7.32
6.91
1,700
Mar 20, 2026
6.78
6.78
6.78
6.78
6.40
-
Mar 19, 2026
6.78
6.78
6.78
6.78
6.40
-
Mar 18, 2026
6.78
6.78
6.78
6.78
6.40
-
Mar 17, 2026
6.78
6.78
6.78
6.78
6.40
-
Mar 16, 2026
6.78
6.78
6.78
6.78
6.40
-
Mar 13, 2026
6.78
6.78
6.78
6.78
6.40
-
Mar 12, 2026
6.78
6.78
6.78
6.78
6.40
-
Mar 11, 2026
6.78
6.78
6.78
6.78
6.40
-
Mar 10, 2026
6.78
6.78
6.78
6.78
6.40
-
Mar 9, 2026
7.75
7.75
6.78
6.78
6.40
3,800
Mar 6, 2026
7.74
7.74
7.74
7.74
7.31
100
Mar 5, 2026
7.73
7.73
7.73
7.73
7.30
-
Mar 4, 2026
7.73
7.73
7.73
7.73
7.30
-
Mar 3, 2026
7.73
7.73
7.73
7.73
7.30
500
Mar 2, 2026
7.87
7.87
7.87
7.87
7.43
-
Feb 27, 2026
7.87
7.87
7.87
7.87
7.43
-
Feb 26, 2026
7.87
7.87
7.87
7.87
7.43
-
Feb 25, 2026
7.87
7.87
7.85
7.87
7.43
2,500
Feb 24, 2026
7.84
7.84
7.84
7.84
7.40
300
Feb 23, 2026
8.14
8.14
8.14
8.14
7.69
-
Feb 20, 2026
8.14
8.14
8.14
8.14
7.69
-
Feb 19, 2026
8.14
8.14
8.14
8.14
7.69
-
Feb 18, 2026
8.14
8.14
8.14
8.14
7.69
-
Feb 17, 2026
8.14
8.14
8.14
8.14
7.69
-
Feb 13, 2026
8.14
8.14
8.14
8.14
7.69
-
Feb 12, 2026
8.14
8.14
8.14
8.14
7.69
-
Feb 11, 2026
8.14
8.14
8.14
8.14
7.69
-
Feb 10, 2026
8.14
8.14
8.14
8.14
7.69
-
Feb 9, 2026
8.14
8.14
8.14
8.14
7.69
-
Feb 6, 2026
8.14
8.14
8.14
8.14
7.69
-
Feb 5, 2026
8.14
8.14
8.14
8.14
7.69
-
Feb 4, 2026
8.14
8.14
8.14
8.14
7.69
-
Feb 3, 2026
8.14
8.14
8.14
8.14
7.69
-
Feb 2, 2026
8.14
8.14
8.14
8.14
7.69
300
Jan 30, 2026
8.26
8.26
8.26
8.26
7.80
-
Jan 29, 2026
8.00
8.26
8.00
8.26
7.80
1,800
Jan 28, 2026
7.75
7.75
7.75
7.75
7.32
-
Jan 27, 2026
7.75
7.75
7.75
7.75
7.32
-
Jan 26, 2026
7.75
7.75
7.75
7.75
7.32
-
Jan 23, 2026
7.75
7.75
7.75
7.75
7.32
-
Jan 22, 2026
7.75
7.75
7.75
7.75
7.32
500
Jan 21, 2026
7.58
7.58
7.58
7.58
7.16
100
Jan 20, 2026
7.59
7.59
7.59
7.59
7.17
-
Jan 16, 2026
7.59
7.59
7.59
7.59
7.17
-
Jan 15, 2026
7.59
7.59
7.59
7.59
7.17
-
Jan 14, 2026
7.59
7.59
7.59
7.59
7.17
-
Jan 13, 2026
7.59
7.59
7.59
7.59
7.17
-
Jan 12, 2026
7.59
7.59
7.59
7.59
7.17
-
Jan 9, 2026
7.59
7.59
7.59
7.59
7.17
-
Jan 8, 2026
7.59
7.59
7.59
7.59
7.17
-
Jan 7, 2026
7.59
7.59
7.59
7.59
7.17
-
Jan 6, 2026
7.59
7.59
7.59
7.59
7.17
-
Jan 5, 2026
7.59
7.59
7.59
7.59
7.17
-
Jan 2, 2026
7.59
7.59
7.59
7.59
7.17
-
Dec 31, 2025
7.59
7.59
7.59
7.59
7.17
600
Dec 30, 2025
7.87
7.87
7.87
7.87
7.43
-
Dec 29, 2025
7.87
7.87
7.87
7.87
7.43
-
Dec 26, 2025
7.87
7.87
7.87
7.87
7.43
-
Dec 24, 2025
7.87
7.87
7.87
7.87
7.43
-
Dec 23, 2025
7.87
7.87
7.87
7.87
7.43
-
Dec 22, 2025
7.87
7.87
7.87
7.87
7.43
-
Dec 19, 2025
7.87
7.87
7.87
7.87
7.43
-
Dec 18, 2025
7.87
7.87
7.87
7.87
7.43
-
Dec 17, 2025
7.87
7.87
7.87
7.87
7.43
-
Dec 16, 2025
7.87
7.87
7.87
7.87
7.43
-
Dec 15, 2025
7.87
7.87
7.87
7.87
7.43
600
Dec 12, 2025
7.65
7.65
7.65
7.65
7.22
-
Dec 11, 2025
7.65
7.65
7.65
7.65
7.22
100
Dec 10, 2025
7.23
7.23
7.23
7.23
6.83
-
Dec 9, 2025
7.23
7.23
7.23
7.23
6.83
100
Dec 8, 2025
7.59
7.59
7.59
7.59
7.17
-
Dec 5, 2025
7.59
7.59
7.59
7.59
7.17
-
Dec 4, 2025
7.59
7.59
7.59
7.59
7.17
-
Dec 3, 2025
7.59
7.59
7.59
7.59
7.17
-
Dec 2, 2025
7.59
7.59
7.59
7.59
7.17
-
Dec 1, 2025
7.59
7.59
7.59
7.59
7.17
-
Nov 28, 2025
7.59
7.59
7.59
7.59
7.17
-
Nov 26, 2025
7.59
7.59
7.59
7.59
7.17
-
Nov 25, 2025
7.59
7.59
7.59
7.59
7.17
-
Nov 24, 2025
7.59
7.59
7.59
7.59
7.17
-
Nov 21, 2025
7.59
7.59
7.59
7.59
7.17
-
Nov 20, 2025
7.59
7.59
7.59
7.59
7.17
-
Nov 19, 2025
7.59
7.59
7.59
7.59
7.17
-
Nov 18, 2025
7.59
7.59
7.59
7.59
7.17
400
Nov 17, 2025
8.49
8.49
8.35
8.35
7.89
600
Nov 14, 2025
8.10
8.10
8.10
8.10
7.65
-
Nov 13, 2025
8.10
8.10
8.10
8.10
7.65
-
Nov 12, 2025
8.10
8.10
8.10
8.10
7.65
-
Nov 11, 2025
8.10
8.10
8.10
8.10
7.65
1,100
Nov 10, 2025
7.52
7.52
7.52
7.52
7.10
-
Nov 7, 2025
7.52
7.52
7.52
7.52
7.10
-
Nov 6, 2025
7.52
7.52
7.52
7.52
7.10
-
Nov 5, 2025
7.52
7.52
7.52
7.52
7.10
-
Nov 4, 2025
7.52
7.52
7.52
7.52
7.10
-
Nov 3, 2025
7.52
7.52
7.52
7.52
7.10
-
Oct 31, 2025
7.52
7.52
7.52
7.52
7.10
-
