CITIC Securities Company Limited (CIIHY)
OTCMKTS
· Delayed Price · Currency is USD
25.50
-2.21 (-7.98%)
Mar 31, 2025, 11:34 AM EST
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - | 22 |
| Mar 27, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - | 3 |
| Mar 26, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -1.28% | 164 |
| Mar 25, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - | - |
| Mar 24, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - | 59 |
| Mar 21, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -2.60% | 871 |
| Mar 20, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - | - |
| Mar 19, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - | 1 |
| Mar 18, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - | 18 |
| Mar 17, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - | 5,003 |
| Mar 14, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - | - |
| Mar 13, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - | 4 |
| Mar 12, 2025 | 28.93 | 29.02 | 28.82 | 28.82 | 28.82 | -5.04% | 8,272 |
| Mar 11, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 4 |
| Mar 10, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 63 |
| Mar 7, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 9 |
| Mar 6, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 23 |
| Mar 5, 2025 | 29.25 | 30.35 | 29.25 | 30.35 | 30.35 | 5.59% | 332 |
| Mar 4, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - | 13 |
| Mar 3, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -4.45% | 126 |
| Feb 28, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - | 20 |
| Feb 27, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - | 992 |
| Feb 26, 2025 | 30.30 | 31.69 | 30.08 | 30.08 | 30.08 | -1.60% | 5,273 |
| Feb 25, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - | 23 |
| Feb 24, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - | 11 |
| Feb 21, 2025 | 32.64 | 32.64 | 30.17 | 30.57 | 30.57 | 5.89% | 3,069 |
| Feb 20, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - | 38 |
| Feb 19, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - | 6,002 |
| Feb 18, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.76% | 5,470 |
| Feb 14, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - | 2 |
| Feb 13, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - | 6 |
| Feb 12, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 2.11% | 104 |
| Feb 11, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | 5 |
| Feb 10, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | 6 |
| Feb 7, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | 47 |
| Feb 6, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | 7 |
| Feb 5, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | 62 |
| Feb 4, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | 36 |
| Feb 3, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | 19 |
| Jan 31, 2025 | 28.46 | 28.49 | 28.46 | 28.49 | 28.49 | -0.42% | 823 |
| Jan 30, 2025 | 28.60 | 28.61 | 28.60 | 28.61 | 28.61 | 3.14% | 312 |
| Jan 29, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 3.35% | 302 |
| Jan 28, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 2.33% | 950 |
| Jan 27, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | 25 |
| Jan 24, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | - |
| Jan 23, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | 22 |
| Jan 22, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | 10 |
| Jan 21, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | 61 |
| Jan 17, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 2.80% | 175 |
| Jan 16, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - | 1 |