China CITIC Bank Corporation Limited (CHCJY)
OTCMKTS · Delayed Price · Currency is USD
18.31
+0.50 (2.81%)
At close: Jan 15, 2026
CHCJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.71% | 224 |
| Jan 15, 2026 | 18.45 | 19.49 | 18.31 | 18.31 | 18.31 | 2.81% | 706 |
| Jan 12, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.86% | 2,299 |
| Dec 19, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 2.42% | 654 |
| Dec 17, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.85% | 3,618 |
| Dec 15, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 8.30% | 412 |
| Dec 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -8.59% | 558 |
| Dec 11, 2025 | 16.04 | 18.05 | 16.04 | 18.05 | 18.05 | -3.27% | 1,251 |
| Dec 10, 2025 | 17.95 | 18.66 | 17.95 | 18.66 | 18.66 | 16.63% | 4,870 |
| Dec 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -15.43% | 295 |
| Dec 5, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 1.99% | 10,332 |
| Dec 2, 2025 | 19.30 | 19.30 | 18.55 | 18.55 | 18.55 | -2.01% | 9,147 |
| Nov 26, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -8.99% | 135 |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.05% | 128 |
| Nov 18, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - | 212 |
| Nov 17, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 6.37% | 181 |
| Nov 13, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 14.97% | 192 |
| Nov 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -10.20% | 101 |
| Nov 7, 2025 | 19.33 | 19.33 | 18.93 | 18.93 | 18.93 | -0.13% | 307 |
| Nov 4, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.79% | 2,003 |
| Nov 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.90 | 0.42% | 2,264 |
| Oct 29, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 18.82 | -0.05% | 388 |
| Oct 27, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 18.83 | 12.65% | 2,310 |
| Oct 21, 2025 | 21.17 | 21.17 | 17.07 | 17.07 | 16.71 | -14.65% | 1,636 |
| Oct 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.58 | 9.59% | 196 |
| Oct 16, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 17.87 | 0.77% | 3,491 |
| Oct 14, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 17.73 | 3.19% | 113 |
| Oct 13, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.18 | 2.75% | 2,364 |
| Oct 3, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.72 | -7.68% | 3,498 |
| Sep 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.11 | 9.08% | 111 |
| Sep 25, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.60 | -5.78% | 2,359 |
| Sep 23, 2025 | 18.65 | 18.65 | 18.00 | 18.00 | 17.62 | 0.84% | 208 |
| Sep 19, 2025 | 17.84 | 17.85 | 17.84 | 17.85 | 17.48 | 0.01% | 8,563 |
| Sep 17, 2025 | 18.00 | 18.00 | 17.85 | 17.85 | 17.47 | -11.03% | 870 |
| Sep 16, 2025 | 19.71 | 20.11 | 19.71 | 20.06 | 19.64 | 3.83% | 10,700 |
| Sep 15, 2025 | 18.95 | 19.32 | 18.95 | 19.32 | 18.91 | 14.52% | 583 |
| Sep 12, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.52 | -11.02% | 383 |
| Sep 11, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.56 | 11.66% | 4,783 |
| Sep 10, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.62 | -2.45% | 151 |
| Sep 9, 2025 | 18.00 | 18.00 | 17.41 | 17.41 | 17.04 | 9.34% | 304 |
| Sep 5, 2025 | 18.31 | 19.06 | 15.92 | 15.92 | 15.59 | -11.36% | 4,644 |
| Sep 2, 2025 | 18.67 | 18.67 | 17.96 | 17.96 | 17.58 | -1.91% | 2,999 |
| Aug 28, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 17.93 | 3.74% | 80,907 |
| Aug 27, 2025 | 17.93 | 17.93 | 17.65 | 17.65 | 17.28 | 0.40% | 338 |
| Aug 11, 2025 | 21.24 | 21.24 | 17.58 | 17.58 | 17.21 | -17.89% | 331 |