China CITIC Bank Corporation Limited (HKG:0998)
Hong Kong · Delayed Price · Currency is HKD 7.31
+0.02 (0.27%)
Jun 1, 2026, 4:08 PM HKT
HKG:0998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 7.90 | 7.94 | 7.70 | 7.77 | 7.77 | -1.65% | 35,157,230 |
| May 19, 2026 | 7.95 | 8.00 | 7.83 | 7.90 | 7.90 | -0.25% | 23,226,220 |
| May 18, 2026 | 8.00 | 8.03 | 7.87 | 7.92 | 7.92 | -0.87% | 14,422,500 |
| May 15, 2026 | 8.27 | 8.28 | 8.13 | 8.21 | 7.99 | -0.73% | 23,166,000 |
| May 14, 2026 | 8.49 | 8.49 | 8.24 | 8.27 | 8.05 | -2.13% | 27,286,290 |
| May 13, 2026 | 8.48 | 8.51 | 8.32 | 8.45 | 8.22 | -0.35% | 34,741,180 |
| May 12, 2026 | 8.50 | 8.57 | 8.46 | 8.48 | 8.25 | -0.82% | 29,975,330 |
| May 11, 2026 | 8.40 | 8.60 | 8.34 | 8.55 | 8.32 | 2.52% | 63,695,700 |
| May 8, 2026 | 8.31 | 8.40 | 8.31 | 8.34 | 8.12 | -0.24% | 34,606,400 |
| May 7, 2026 | 8.27 | 8.43 | 8.26 | 8.36 | 8.14 | 0.36% | 40,075,650 |
| May 6, 2026 | 8.13 | 8.34 | 8.12 | 8.33 | 8.11 | 3.22% | 36,784,670 |
| May 5, 2026 | 8.12 | 8.14 | 8.03 | 8.07 | 7.85 | -0.98% | 9,871,399 |
| May 4, 2026 | 8.30 | 8.31 | 8.09 | 8.15 | 7.93 | -0.61% | 10,489,680 |
| Apr 30, 2026 | 8.34 | 8.40 | 8.06 | 8.20 | 7.98 | -0.73% | 60,773,200 |
| Apr 29, 2026 | 8.32 | 8.33 | 8.17 | 8.26 | 8.04 | 0.36% | 51,722,790 |
| Apr 28, 2026 | 8.27 | 8.29 | 8.10 | 8.23 | 8.01 | -0.48% | 59,933,200 |
| Apr 27, 2026 | 8.32 | 8.35 | 8.23 | 8.27 | 8.05 | -0.84% | 18,615,400 |
| Apr 24, 2026 | 8.27 | 8.38 | 8.23 | 8.34 | 8.12 | 0.72% | 26,172,280 |
| Apr 23, 2026 | 8.25 | 8.40 | 8.22 | 8.28 | 8.06 | 0.49% | 21,871,820 |
| Apr 22, 2026 | 8.40 | 8.40 | 8.19 | 8.24 | 8.02 | -1.55% | 30,700,900 |
| Apr 21, 2026 | 8.19 | 8.38 | 8.19 | 8.37 | 8.14 | 1.82% | 23,755,830 |
| Apr 20, 2026 | 8.12 | 8.25 | 8.08 | 8.22 | 8.00 | 1.99% | 25,684,370 |
| Apr 17, 2026 | 8.09 | 8.15 | 8.02 | 8.06 | 7.84 | -0.37% | 16,763,240 |
| Apr 16, 2026 | 8.20 | 8.20 | 8.04 | 8.09 | 7.87 | -1.10% | 16,005,150 |
| Apr 15, 2026 | 8.08 | 8.20 | 8.05 | 8.18 | 7.96 | 1.24% | 23,369,620 |
| Apr 14, 2026 | 7.99 | 8.14 | 7.97 | 8.08 | 7.86 | 1.13% | 34,351,500 |
| Apr 13, 2026 | 7.87 | 7.99 | 7.81 | 7.99 | 7.78 | 1.01% | 14,124,530 |
| Apr 10, 2026 | 7.90 | 7.92 | 7.85 | 7.91 | 7.70 | 0.13% | 15,248,810 |
| Apr 9, 2026 | 7.87 | 7.95 | 7.85 | 7.90 | 7.69 | -0.13% | 19,117,800 |
| Apr 8, 2026 | 7.97 | 7.98 | 7.74 | 7.91 | 7.70 | -0.13% | 29,598,460 |
| Apr 2, 2026 | 7.93 | 7.94 | 7.82 | 7.92 | 7.71 | 0.64% | 16,038,560 |
| Apr 1, 2026 | 7.99 | 7.99 | 7.81 | 7.87 | 7.66 | -0.38% | 23,466,680 |
| Mar 31, 2026 | 7.86 | 7.95 | 7.84 | 7.90 | 7.69 | 0.51% | 25,345,280 |
| Mar 30, 2026 | 7.85 | 7.92 | 7.70 | 7.86 | 7.65 | 0.13% | 22,458,500 |
| Mar 27, 2026 | 7.82 | 7.95 | 7.76 | 7.85 | 7.64 | -0.25% | 26,316,240 |
| Mar 26, 2026 | 7.90 | 7.91 | 7.80 | 7.87 | 7.66 | -0.63% | 34,912,670 |
| Mar 25, 2026 | 7.66 | 7.92 | 7.55 | 7.92 | 7.71 | 3.80% | 62,503,330 |
| Mar 24, 2026 | 7.27 | 7.63 | 7.24 | 7.63 | 7.42 | 5.24% | 59,778,330 |
| Mar 23, 2026 | 7.37 | 7.37 | 7.16 | 7.25 | 7.06 | -1.63% | 44,363,230 |
| Mar 20, 2026 | 7.40 | 7.43 | 7.31 | 7.37 | 7.17 | -0.41% | 54,074,950 |
| Mar 19, 2026 | 7.47 | 7.52 | 7.38 | 7.40 | 7.20 | -1.60% | 41,191,310 |
| Mar 18, 2026 | 7.38 | 7.52 | 7.36 | 7.52 | 7.32 | 1.90% | 37,745,010 |
| Mar 17, 2026 | 7.19 | 7.38 | 7.14 | 7.38 | 7.18 | 3.36% | 33,112,630 |