China CITIC Bank Corporation Limited (CHCJY)
OTCMKTS
· Delayed Price · Currency is USD
13.95
+2.38 (20.57%)
At close: Nov 19, 2024
CHCJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2024 | 13.33 | 13.95 | 13.33 | 13.95 | 13.95 | 20.57% | 236 |
| Nov 11, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -10.83% | 198 |
| Nov 8, 2024 | 13.97 | 13.97 | 11.97 | 12.98 | 12.98 | -5.64% | 1,040 |
| Nov 7, 2024 | 13.25 | 13.75 | 13.15 | 13.75 | 13.75 | 20.30% | 319 |
| Oct 31, 2024 | 13.46 | 13.46 | 11.43 | 11.43 | 11.43 | -15.83% | 245 |
| Oct 28, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 775 |
| Oct 9, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 2,022 |
| Oct 1, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -3.14% | 2,005 |
| Sep 26, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 7.93% | 300 |
| Sep 24, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 11.36% | 501 |
| Sep 5, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -8.15% | 137 |
| Aug 20, 2024 | 12.85 | 12.85 | 12.70 | 12.70 | 12.70 | 2.58% | 250 |
| Aug 15, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 9.95% | 2,020 |
| Aug 7, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -3.84% | 178 |
| Jul 31, 2024 | 12.33 | 12.33 | 11.71 | 11.71 | 11.71 | 5.12% | 708 |
| Jul 25, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -5.99% | 272 |
| Jul 22, 2024 | 11.63 | 11.85 | 11.63 | 11.85 | 11.85 | 2.86% | 403 |
| Jul 8, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -6.87% | 2,362 |
| Jul 5, 2024 | 11.60 | 12.37 | 11.60 | 12.37 | 12.37 | -9.24% | 381 |
| Jul 3, 2024 | 13.64 | 13.64 | 13.63 | 13.63 | 12.86 | 10.99% | 2,321 |
| Jul 1, 2024 | 13.17 | 13.17 | 12.28 | 12.28 | 11.58 | -6.90% | 421 |
| Jun 28, 2024 | 13.10 | 13.19 | 12.98 | 13.19 | 12.44 | 0.53% | 2,371 |
| Jun 27, 2024 | 12.27 | 13.12 | 12.27 | 13.12 | 12.38 | 8.70% | 349 |
| Jun 26, 2024 | 12.10 | 12.18 | 12.07 | 12.07 | 11.39 | -6.62% | 2,583 |
| Jun 25, 2024 | 13.00 | 13.26 | 12.93 | 12.93 | 11.41 | -0.57% | 2,466 |
| Jun 24, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 11.47 | 5.68% | 389 |
| May 21, 2024 | 12.65 | 12.65 | 12.30 | 12.30 | 10.85 | 14.85% | 400 |
| Apr 1, 2024 | 10.71 | 10.76 | 10.48 | 10.71 | 9.45 | 0.23% | 1,449 |
| Mar 28, 2024 | 10.75 | 10.75 | 10.41 | 10.69 | 9.43 | -0.70% | 1,541 |
| Mar 22, 2024 | 10.89 | 10.89 | 10.55 | 10.76 | 9.50 | 0.14% | 1,101 |
| Mar 21, 2024 | 10.65 | 10.99 | 10.65 | 10.75 | 9.48 | 4.42% | 1,113 |
| Feb 16, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 9.08 | 0.04% | 502 |
| Feb 12, 2024 | 10.26 | 10.30 | 10.21 | 10.29 | 9.08 | 2.96% | 1,700 |
| Feb 9, 2024 | 9.77 | 9.99 | 9.73 | 9.99 | 8.82 | -1.58% | 1,702 |
| Feb 6, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 8.96 | 11.78% | 103 |
| Jan 18, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.01 | -3.92% | 117 |
| Jan 12, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8.34 | 4.19% | 100 |
| Jan 4, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.00 | -4.63% | 137 |
| Jan 2, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 8.39 | 3.15% | 108 |
| Dec 26, 2023 | 9.26 | 9.28 | 9.22 | 9.22 | 8.14 | 2.67% | 2,355 |
| Dec 22, 2023 | 9.25 | 9.25 | 8.98 | 8.98 | 7.92 | -0.77% | 2,314 |
| Dec 12, 2023 | 9.02 | 9.05 | 9.02 | 9.05 | 7.99 | 4.82% | 3,400 |
| Dec 7, 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 7.62 | -4.28% | 544 |