China CITIC Bank Corporation Limited (CHCJY)
OTCMKTS · Delayed Price · Currency is USD
19.22
0.00 (0.00%)
At close: Oct 29, 2025
CHCJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.05% | 388 |
| Oct 27, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 12.65% | 2,310 |
| Oct 21, 2025 | 21.17 | 21.17 | 17.07 | 17.07 | 17.07 | -14.65% | 1,636 |
| Oct 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 9.59% | 196 |
| Oct 16, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.77% | 3,491 |
| Oct 14, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 3.19% | 113 |
| Oct 13, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 2.75% | 2,364 |
| Oct 3, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -7.68% | 3,498 |
| Sep 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 9.08% | 111 |
| Sep 25, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -5.78% | 2,359 |
| Sep 23, 2025 | 18.65 | 18.65 | 18.00 | 18.00 | 18.00 | 0.84% | 208 |
| Sep 19, 2025 | 17.84 | 17.85 | 17.84 | 17.85 | 17.85 | 0.01% | 8,563 |
| Sep 17, 2025 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | -11.03% | 870 |
| Sep 16, 2025 | 19.71 | 20.11 | 19.71 | 20.06 | 20.06 | 3.83% | 10,700 |
| Sep 15, 2025 | 18.95 | 19.32 | 18.95 | 19.32 | 19.32 | 14.52% | 583 |
| Sep 12, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -11.02% | 383 |
| Sep 11, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 11.66% | 4,783 |
| Sep 10, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -2.45% | 151 |
| Sep 9, 2025 | 18.00 | 18.00 | 17.41 | 17.41 | 17.41 | 9.34% | 304 |
| Sep 5, 2025 | 18.31 | 19.06 | 15.92 | 15.92 | 15.92 | -11.36% | 4,644 |
| Sep 2, 2025 | 18.67 | 18.67 | 17.96 | 17.96 | 17.96 | -1.91% | 2,999 |
| Aug 28, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 3.74% | 80,907 |
| Aug 27, 2025 | 17.93 | 17.93 | 17.65 | 17.65 | 17.65 | 0.40% | 338 |
| Aug 11, 2025 | 21.24 | 21.24 | 17.58 | 17.58 | 17.58 | -17.89% | 331 |
| 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 |