China CITIC Bank Corporation Limited (HKG:0998)
Hong Kong · Delayed Price · Currency is HKD 6.96
-0.12 (-1.69%)
Aug 29, 2025, 4:08 PM HKT
HKG:0998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.12 | 7.27 | 6.96 | 6.96 | 6.96 | -1.69% | 39,239,090 |
| Aug 28, 2025 | 6.89 | 7.13 | 6.88 | 7.08 | 7.08 | 3.21% | 55,510,218 |
| Aug 27, 2025 | 7.00 | 7.03 | 6.80 | 6.86 | 6.86 | -1.72% | 45,084,423 |
| Aug 26, 2025 | 7.11 | 7.17 | 6.96 | 6.98 | 6.98 | -1.69% | 53,213,696 |
| Aug 25, 2025 | 7.25 | 7.25 | 7.06 | 7.10 | 7.10 | -1.66% | 78,823,634 |
| Aug 22, 2025 | 7.35 | 7.36 | 7.14 | 7.22 | 7.22 | -1.37% | 40,321,722 |
| Aug 21, 2025 | 7.40 | 7.40 | 7.28 | 7.32 | 7.32 | -0.41% | 31,853,335 |
| Aug 20, 2025 | 7.24 | 7.40 | 7.23 | 7.35 | 7.35 | 1.24% | 31,241,173 |
| Aug 19, 2025 | 7.27 | 7.33 | 7.22 | 7.26 | 7.26 | -0.14% | 25,502,707 |
| Aug 18, 2025 | 7.25 | 7.36 | 7.24 | 7.27 | 7.27 | - | 40,216,335 |
| Aug 15, 2025 | 7.37 | 7.37 | 7.14 | 7.27 | 7.27 | -1.76% | 69,079,250 |
| Aug 14, 2025 | 7.57 | 7.66 | 7.38 | 7.40 | 7.40 | -2.12% | 30,795,287 |
| Aug 13, 2025 | 7.63 | 7.65 | 7.51 | 7.56 | 7.56 | -0.92% | 27,439,914 |
| Aug 12, 2025 | 7.49 | 7.63 | 7.45 | 7.63 | 7.63 | 1.87% | 23,253,851 |
| Aug 11, 2025 | 7.51 | 7.53 | 7.38 | 7.49 | 7.49 | -0.40% | 23,758,564 |
| Aug 8, 2025 | 7.56 | 7.56 | 7.46 | 7.52 | 7.52 | - | 13,115,214 |
| Aug 7, 2025 | 7.47 | 7.57 | 7.38 | 7.52 | 7.52 | 1.08% | 21,104,493 |
| Aug 6, 2025 | 7.61 | 7.67 | 7.41 | 7.44 | 7.44 | -1.98% | 28,928,477 |
| Aug 5, 2025 | 7.35 | 7.61 | 7.34 | 7.59 | 7.59 | 3.12% | 36,174,404 |
| Aug 4, 2025 | 7.28 | 7.42 | 7.25 | 7.36 | 7.36 | 0.96% | 14,861,523 |
| Aug 1, 2025 | 7.30 | 7.40 | 7.21 | 7.29 | 7.29 | -0.27% | 32,792,524 |
| Jul 31, 2025 | 7.27 | 7.35 | 7.21 | 7.31 | 7.31 | -0.41% | 52,670,339 |
| Jul 30, 2025 | 7.35 | 7.43 | 7.26 | 7.34 | 7.34 | -0.14% | 42,621,713 |
| Jul 29, 2025 | 7.43 | 7.52 | 7.31 | 7.35 | 7.35 | -2.13% | 34,464,444 |
| Jul 28, 2025 | 7.50 | 7.65 | 7.45 | 7.51 | 7.51 | 0.13% | 43,124,726 |
| Jul 25, 2025 | 7.60 | 7.61 | 7.46 | 7.50 | 7.50 | -1.70% | 46,648,803 |
| Jul 24, 2025 | 7.69 | 7.74 | 7.57 | 7.63 | 7.63 | -0.39% | 78,235,683 |
| Jul 23, 2025 | 7.55 | 7.66 | 7.50 | 7.66 | 7.66 | 2.13% | 66,216,900 |
| Jul 22, 2025 | 7.62 | 7.67 | 7.40 | 7.50 | 7.50 | -1.57% | 81,473,399 |
| Jul 21, 2025 | 7.58 | 7.64 | 7.47 | 7.62 | 7.62 | 0.53% | 43,928,386 |
| Jul 18, 2025 | 7.51 | 7.66 | 7.50 | 7.58 | 7.58 | 0.93% | 50,591,348 |
| Jul 17, 2025 | 7.57 | 7.63 | 7.45 | 7.51 | 7.51 | -0.79% | 40,610,684 |
| Jul 16, 2025 | 7.65 | 7.68 | 7.49 | 7.57 | 7.57 | -1.05% | 60,772,554 |
| Jul 15, 2025 | 7.96 | 8.00 | 7.64 | 7.65 | 7.65 | -3.89% | 60,801,924 |
| Jul 14, 2025 | 7.83 | 8.12 | 7.81 | 7.96 | 7.96 | 1.66% | 53,340,876 |
| Jul 11, 2025 | 8.00 | 8.05 | 7.82 | 7.83 | 7.83 | -2.12% | 46,292,105 |
| Jul 10, 2025 | 7.70 | 8.05 | 7.70 | 8.00 | 8.00 | 3.63% | 66,379,943 |
| Jul 9, 2025 | 7.77 | 7.77 | 7.63 | 7.72 | 7.72 | -0.77% | 37,906,408 |
| Jul 8, 2025 | 7.88 | 7.89 | 7.75 | 7.78 | 7.78 | -0.77% | 48,984,951 |
| Jul 7, 2025 | 7.76 | 7.84 | 7.70 | 7.84 | 7.84 | 1.03% | 34,564,712 |
| Jul 4, 2025 | 7.68 | 7.78 | 7.63 | 7.76 | 7.76 | 0.65% | 42,041,651 |
| Jul 3, 2025 | 7.68 | 7.72 | 7.55 | 7.71 | 7.71 | 0.26% | 44,729,374 |
| Jul 2, 2025 | 7.59 | 7.78 | 7.50 | 7.69 | 7.69 | 2.81% | 70,491,705 |
| Jun 30, 2025 | 7.63 | 7.63 | 7.40 | 7.48 | 7.48 | -2.35% | 88,034,829 |
| Jun 27, 2025 | 7.76 | 7.83 | 7.58 | 7.66 | 7.66 | -1.29% | 105,121,482 |
| Jun 26, 2025 | 7.81 | 7.83 | 7.72 | 7.76 | 7.76 | -0.64% | 62,619,818 |
| Jun 25, 2025 | 7.70 | 7.85 | 7.53 | 7.81 | 7.81 | -0.76% | 72,911,701 |
| Jun 24, 2025 | 7.85 | 7.95 | 7.80 | 7.87 | 7.68 | 0.64% | 76,716,349 |
| Jun 23, 2025 | 7.79 | 7.88 | 7.67 | 7.82 | 7.63 | - | 54,148,440 |
| Jun 20, 2025 | 7.75 | 7.97 | 7.71 | 7.82 | 7.63 | 0.90% | 94,724,936 |