China CITIC Bank Corporation Limited (HKG:0998)
Hong Kong · Delayed Price · Currency is HKD 6.66
+0.05 (0.76%)
Sep 26, 2025, 11:45 AM HKT
HKG:0998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 6.78 | 6.83 | 6.56 | 6.61 | 6.61 | -2.79% | 38,075,373 |
| Sep 24, 2025 | 6.87 | 6.93 | 6.73 | 6.80 | 6.80 | -0.44% | 31,083,195 |
| Sep 23, 2025 | 6.85 | 6.95 | 6.81 | 6.83 | 6.83 | -0.58% | 24,818,137 |
| Sep 22, 2025 | 6.93 | 6.97 | 6.83 | 6.87 | 6.87 | -0.87% | 30,656,638 |
| Sep 19, 2025 | 6.89 | 6.99 | 6.83 | 6.93 | 6.93 | 0.58% | 47,211,002 |
| Sep 18, 2025 | 7.00 | 7.03 | 6.81 | 6.89 | 6.89 | -1.85% | 29,095,879 |
| Sep 17, 2025 | 7.10 | 7.16 | 6.98 | 7.02 | 7.02 | -0.71% | 35,060,301 |
| Sep 16, 2025 | 7.17 | 7.21 | 7.04 | 7.07 | 7.07 | -1.39% | 34,973,016 |
| Sep 15, 2025 | 7.28 | 7.28 | 7.12 | 7.17 | 7.17 | -1.38% | 33,515,818 |
| Sep 12, 2025 | 7.33 | 7.37 | 7.20 | 7.27 | 7.27 | -0.68% | 32,016,691 |
| Sep 11, 2025 | 7.30 | 7.48 | 7.26 | 7.32 | 7.32 | -0.41% | 44,364,248 |
| Sep 10, 2025 | 7.14 | 7.38 | 7.14 | 7.35 | 7.35 | 2.23% | 29,269,101 |
| Sep 9, 2025 | 7.07 | 7.20 | 7.04 | 7.19 | 7.19 | 1.70% | 33,250,098 |
| Sep 8, 2025 | 7.04 | 7.10 | 7.01 | 7.07 | 7.07 | 0.43% | 24,469,511 |
| Sep 5, 2025 | 6.98 | 7.05 | 6.88 | 7.04 | 7.04 | 1.00% | 21,733,323 |
| Sep 4, 2025 | 6.93 | 7.00 | 6.81 | 6.97 | 6.97 | 0.43% | 30,626,251 |
| Sep 3, 2025 | 7.00 | 7.06 | 6.88 | 6.94 | 6.94 | -0.86% | 21,133,176 |
| Sep 2, 2025 | 6.83 | 7.11 | 6.81 | 7.00 | 7.00 | 1.89% | 45,197,753 |
| Sep 1, 2025 | 6.98 | 7.06 | 6.83 | 6.87 | 6.87 | -1.29% | 39,930,745 |
| 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 |