China CITIC Bank Corporation Limited (HKG:0998)
Hong Kong · Delayed Price · Currency is HKD 7.73
-0.01 (-0.06%)
Aug 3, 2026, 4:08 PM HKT
HKG:0998 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.70 | 7.82 | 7.62 | 7.70 | - | -0.39% | 7,216,960 |
| Jul 31, 2026 | 7.71 | 7.77 | 7.58 | 7.73 | 7.73 | -1.53% | 21,060,665 |
| Jul 30, 2026 | 7.71 | 7.88 | 7.70 | 7.85 | 7.85 | 1.82% | 22,916,256 |
| Jul 29, 2026 | 7.62 | 7.75 | 7.61 | 7.71 | 7.71 | 1.18% | 12,492,770 |
| Jul 28, 2026 | 7.68 | 7.72 | 7.57 | 7.62 | 7.62 | -0.78% | 14,900,930 |
| Jul 27, 2026 | 7.49 | 7.70 | 7.45 | 7.68 | 7.68 | 3.09% | 20,533,120 |
| Jul 24, 2026 | 7.46 | 7.51 | 7.39 | 7.45 | 7.45 | 0.13% | 11,176,314 |
| Jul 23, 2026 | 7.25 | 7.45 | 7.25 | 7.44 | 7.44 | 3.05% | 20,910,956 |
| Jul 22, 2026 | 7.26 | 7.29 | 7.18 | 7.22 | 7.22 | -0.14% | 13,348,574 |
| Jul 21, 2026 | 7.26 | 7.35 | 7.20 | 7.23 | 7.23 | -0.55% | 24,915,410 |
| Jul 20, 2026 | 7.06 | 7.28 | 7.00 | 7.27 | 7.27 | 3.12% | 24,961,091 |
| Jul 17, 2026 | 6.91 | 7.08 | 6.91 | 7.05 | 7.05 | 1.59% | 21,431,196 |
| Jul 16, 2026 | 7.07 | 7.12 | 6.93 | 6.94 | 6.94 | -1.00% | 14,810,293 |
| Jul 15, 2026 | 7.05 | 7.06 | 6.94 | 7.01 | 7.01 | 0.57% | 16,611,209 |
| Jul 14, 2026 | 6.88 | 7.01 | 6.84 | 6.97 | 6.97 | 0.87% | 18,570,350 |
| Jul 13, 2026 | 6.81 | 6.98 | 6.78 | 6.91 | 6.91 | 1.32% | 13,274,904 |
| Jul 10, 2026 | 6.85 | 6.89 | 6.78 | 6.82 | 6.82 | 0.29% | 8,941,593 |
| Jul 9, 2026 | 7.02 | 7.02 | 6.80 | 6.80 | 6.80 | -3.00% | 10,291,160 |
| Jul 8, 2026 | 6.73 | 7.01 | 6.73 | 7.01 | 7.01 | 4.32% | 20,030,142 |
| Jul 7, 2026 | 6.73 | 6.79 | 6.61 | 6.72 | 6.72 | - | 32,970,354 |
| Jul 6, 2026 | 6.70 | 6.74 | 6.57 | 6.72 | 6.72 | 0.30% | 25,257,780 |
| Jul 3, 2026 | 6.77 | 6.83 | 6.62 | 6.70 | 6.70 | -0.45% | 49,234,958 |
| Jul 2, 2026 | 6.68 | 6.90 | 6.65 | 6.73 | 6.73 | 1.20% | 45,120,339 |
| Jun 30, 2026 | 6.76 | 6.81 | 6.50 | 6.65 | 6.65 | -1.92% | 57,658,736 |
| Jun 29, 2026 | 6.82 | 6.85 | 6.67 | 6.78 | 6.78 | -0.29% | 20,827,690 |
| Jun 26, 2026 | 6.81 | 6.86 | 6.68 | 6.80 | 6.80 | -1.16% | 27,333,889 |
| Jun 25, 2026 | 7.08 | 7.08 | 6.80 | 6.88 | 6.88 | -2.82% | 34,282,981 |
| Jun 24, 2026 | 7.28 | 7.28 | 6.96 | 7.08 | 7.08 | -2.75% | 35,974,750 |
| Jun 23, 2026 | 7.30 | 7.43 | 7.22 | 7.28 | 7.28 | -0.27% | 26,494,423 |
| Jun 22, 2026 | 7.29 | 7.33 | 7.10 | 7.30 | 7.30 | 0.41% | 25,241,590 |
| Jun 18, 2026 | 7.47 | 7.52 | 7.21 | 7.27 | 7.27 | -3.07% | 62,904,880 |
| Jun 17, 2026 | 7.65 | 7.75 | 7.45 | 7.50 | 7.50 | -1.83% | 31,531,855 |
| Jun 16, 2026 | 7.63 | 7.72 | 7.58 | 7.64 | 7.64 | -0.13% | 32,090,320 |
| Jun 15, 2026 | 7.73 | 7.75 | 7.60 | 7.65 | 7.65 | -1.03% | 19,750,350 |
| Jun 12, 2026 | 7.59 | 7.73 | 7.55 | 7.73 | 7.73 | 2.52% | 53,422,220 |
| Jun 11, 2026 | 7.72 | 7.74 | 7.46 | 7.54 | 7.54 | -1.95% | 38,764,090 |
| Jun 10, 2026 | 7.65 | 7.79 | 7.55 | 7.69 | 7.69 | 0.65% | 53,419,060 |
| Jun 9, 2026 | 7.58 | 7.78 | 7.55 | 7.64 | 7.64 | 0.13% | 45,524,558 |
| Jun 8, 2026 | 7.45 | 7.65 | 7.38 | 7.63 | 7.63 | 2.28% | 29,052,560 |
| Jun 5, 2026 | 7.38 | 7.51 | 7.37 | 7.46 | 7.46 | 1.77% | 33,475,896 |
| Jun 4, 2026 | 7.38 | 7.41 | 7.28 | 7.33 | 7.33 | -0.68% | 35,111,904 |
| Jun 3, 2026 | 7.47 | 7.47 | 7.30 | 7.38 | 7.38 | -0.54% | 19,452,534 |
| Jun 2, 2026 | 7.28 | 7.52 | 7.28 | 7.42 | 7.42 | 1.50% | 42,936,298 |
| Jun 1, 2026 | 7.21 | 7.38 | 7.21 | 7.31 | 7.31 | 0.27% | 33,269,624 |
| May 29, 2026 | 7.13 | 7.29 | 7.01 | 7.29 | 7.29 | 1.11% | 78,364,065 |
| May 28, 2026 | 7.35 | 7.35 | 7.08 | 7.21 | 7.21 | -1.90% | 45,170,466 |
| May 27, 2026 | 7.45 | 7.49 | 7.29 | 7.35 | 7.35 | -1.34% | 22,637,414 |
| May 26, 2026 | 7.61 | 7.61 | 7.42 | 7.45 | 7.45 | -2.10% | 28,414,121 |
| May 22, 2026 | 7.70 | 7.72 | 7.56 | 7.61 | 7.61 | -1.17% | 21,635,890 |
| May 21, 2026 | 7.72 | 7.83 | 7.65 | 7.70 | 7.70 | -0.90% | 56,735,380 |