China CITIC Bank Corporation Limited (CHCJY)
OTCMKTS · Delayed Price · Currency is USD
20.50
-0.30 (-1.44%)
At close: May 5, 2026
CHCJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.07 | -1.44% | 1,128 |
| Apr 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.36 | -1.47% | 113 |
| Apr 23, 2026 | 20.15 | 21.13 | 20.15 | 21.11 | 20.66 | -0.52% | 1,984 |
| Apr 22, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 20.77 | -0.84% | 179 |
| Apr 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.95 | -4.04% | 193 |
| Apr 20, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.83 | 7.57% | 131 |
| Apr 14, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.29 | 8.88% | 364 |
| Apr 10, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 18.64 | -12.16% | 1,004 |
| Apr 1, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.22 | -0.11% | 399 |
| Mar 30, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.24 | 20.55% | 207 |
| Mar 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.62 | -13.04% | 162 |
| Mar 26, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.26 | 1.97% | 120 |
| Mar 25, 2026 | 20.00 | 20.30 | 20.00 | 20.30 | 19.87 | 10.99% | 217 |
| Mar 23, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 17.90 | 0.22% | 431 |
| Mar 19, 2026 | 19.56 | 19.56 | 18.25 | 18.25 | 17.86 | -4.25% | 345 |
| Mar 18, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 18.66 | 6.04% | 187 |
| Mar 16, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.60 | -0.08% | 346 |
| Mar 12, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.61 | 1.58% | 218 |
| Mar 11, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.34 | 0.34% | 3,636 |
| Mar 10, 2026 | 17.80 | 17.80 | 17.65 | 17.65 | 17.28 | -5.76% | 127,850 |
| Mar 9, 2026 | 18.02 | 18.85 | 18.02 | 18.73 | 18.33 | 4.05% | 1,994 |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.62 | -5.26% | 146 |
| Mar 3, 2026 | 18.93 | 19.00 | 18.93 | 19.00 | 18.60 | -2.49% | 596 |
| Mar 2, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.07 | -0.46% | 10,446 |
| Feb 27, 2026 | 18.52 | 19.58 | 18.52 | 19.58 | 19.16 | 7.38% | 3,004 |
| Feb 26, 2026 | 18.55 | 19.52 | 18.23 | 18.23 | 17.84 | -2.83% | 2,434 |
| Feb 25, 2026 | 20.95 | 20.95 | 18.76 | 18.76 | 18.36 | -0.32% | 3,323 |
| Feb 12, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.42 | -0.26% | 2,236 |
| Feb 9, 2026 | 19.37 | 19.37 | 18.87 | 18.87 | 18.47 | -0.63% | 15,510 |
| Feb 6, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.59 | 2.04% | 13,900 |
| Feb 5, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.22 | 13.89% | 7,753 |
| Feb 2, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 15.99 | -22.74% | 144 |
| Jan 29, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 20.70 | 14.70% | 345 |
| Jan 28, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.05 | 0.71% | 224 |
| Jan 15, 2026 | 18.45 | 19.49 | 18.31 | 18.31 | 17.92 | 2.81% | 706 |
| Jan 12, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.43 | -0.86% | 2,299 |
| Dec 19, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.59 | 2.42% | 654 |
| Dec 17, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.17 | -1.85% | 3,618 |
| Dec 15, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.49 | 8.30% | 412 |
| Dec 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.15 | -8.59% | 558 |
| Dec 11, 2025 | 16.04 | 18.05 | 16.04 | 18.05 | 17.67 | -3.27% | 1,251 |
| Dec 10, 2025 | 17.95 | 18.66 | 17.95 | 18.66 | 18.27 | 16.63% | 4,870 |
| Dec 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.66 | -15.43% | 295 |
| Dec 5, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.52 | 1.99% | 10,332 |
| Dec 2, 2025 | 19.30 | 19.30 | 18.55 | 18.55 | 18.16 | -2.01% | 9,147 |
| Nov 26, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.53 | -8.99% | 135 |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.36 | 0.05% | 128 |
| Nov 18, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.35 | - | 212 |
| Nov 17, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.35 | 6.37% | 181 |
| Nov 13, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.13 | 14.97% | 192 |