China CITIC Bank Corporation Limited (CHCJY)
OTCMKTS · Delayed Price · Currency is USD
21.68
+1.68 (8.40%)
At close: Jul 18, 2025
CHCJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.25% | 1,619 |
| Jul 18, 2025 | 21.00 | 21.68 | 21.00 | 21.68 | 21.68 | 8.40% | 346 |
| Jul 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.67% | 105 |
| Jul 10, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.95% | 856 |
| Jul 2, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 5.00% | 502 |
| Jul 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 301 |
| Jun 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.64 | 20.32% | 234 |
| May 19, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.66 | -18.30% | 206 |
| May 15, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 17.94 | 19.91% | 419 |
| May 14, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 14.96 | 7.76% | 179 |
| May 8, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 13.89 | -5.41% | 130 |
| Apr 8, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.68 | 4.97% | 297 |
| Apr 7, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 13.98 | -0.34% | 147 |
| Mar 19, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.03 | -8.15% | 429 |
| Mar 6, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.28 | 4.98% | 303 |
| Feb 20, 2025 | 14.66 | 14.85 | 14.66 | 14.85 | 14.55 | 1.57% | 531 |
| Feb 18, 2025 | 13.94 | 15.53 | 13.92 | 14.62 | 14.33 | 5.18% | 4,060 |