CITIC Securities Company Limited (CIIHY)
OTCMKTS
· Delayed Price · Currency is USD
26.29
0.00 (0.00%)
Nov 20, 2024, 3:00 PM EST
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - | 10 |
| Nov 20, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - | 3 |
| Nov 19, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - | 6 |
| Nov 18, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.15% | 369 |
| Nov 15, 2024 | 30.59 | 30.59 | 26.25 | 26.25 | 26.25 | -24.09% | 9,899 |
| Nov 14, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | 5 |
| Nov 13, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | 19 |
| Nov 12, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | 6 |
| Nov 11, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | 5 |
| Nov 8, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 2.37% | 168 |
| Nov 7, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 32.89% | 127 |
| Nov 6, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | 78 |
| Nov 5, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | 13,003 |
| Nov 4, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | 1 |
| Nov 1, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | 5 |
| Oct 31, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | - |
| Oct 30, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | - |
| Oct 29, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.08 | - | 103 |
| Oct 28, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.08 | - | 114 |
| Oct 25, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.08 | - | 6 |
| Oct 24, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.08 | 2.67% | 13,002 |
| Oct 23, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.43 | - | 25 |
| Oct 22, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.43 | - | 1 |
| Oct 21, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.43 | - | 1 |
| Oct 18, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.43 | - | 1 |
| Oct 17, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.43 | - | - |
| Oct 16, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.43 | - | 15 |
| Oct 15, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.43 | - | 91 |
| Oct 14, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.43 | - | 124 |
| Oct 11, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.43 | - | 83 |
| Oct 10, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.43 | -18.93% | 203 |
| Oct 9, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.14 | 0.13% | 172 |
| Oct 8, 2024 | 29.82 | 30.50 | 29.82 | 30.50 | 30.10 | -23.67% | 800 |
| Oct 7, 2024 | 39.00 | 39.96 | 38.41 | 39.96 | 39.43 | 14.17% | 5,891 |
| Oct 4, 2024 | 37.91 | 37.91 | 35.00 | 35.00 | 34.54 | 2.82% | 14,694 |
| Oct 3, 2024 | 32.26 | 34.04 | 32.26 | 34.04 | 33.59 | 114.90% | 1,939 |
| Oct 2, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.63 | - | 2 |
| Oct 1, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.63 | - | 15 |
| Sep 30, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.63 | - | 35 |
| Sep 27, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.63 | - | 1 |
| Sep 26, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.63 | - | - |
| Sep 25, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.63 | - | - |
| Sep 24, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.63 | 7.14% | 162 |
| Sep 23, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | - | 84 |
| Sep 20, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | - | - |
| Sep 19, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | - | - |
| Sep 18, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | - | - |
| Sep 17, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | - | - |
| Sep 16, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | - | 100 |
| Sep 13, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | - | 56 |
| Sep 12, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | 0.20% | 130 |
| Sep 11, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.56 | - | 9 |
| Sep 10, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.56 | - | 2,009 |
| Sep 9, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.56 | -2.16% | 4,659 |
| Sep 6, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.88 | - | - |
| Sep 5, 2024 | 15.01 | 15.08 | 15.00 | 15.08 | 14.88 | 1.82% | 5,500 |
| Sep 4, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.61 | - | 33 |
| Sep 3, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.61 | - | 26 |
| Aug 30, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.61 | 9.54% | 9,761 |
| Aug 29, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.34 | - | 4 |
| Aug 28, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.34 | - | - |
| Aug 27, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.34 | - | - |
| Aug 26, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.34 | - | 47 |
| Aug 23, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.34 | - | - |
| Aug 22, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.34 | - | 8 |
| Aug 21, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.34 | - | - |
| Aug 20, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.34 | - | 80 |
| Aug 19, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.34 | - | 16 |
| Aug 16, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.34 | -6.37% | 271 |
| Aug 15, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.25 | - | - |
| Aug 14, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.25 | - | 1 |
| Aug 13, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.25 | - | - |
| Aug 12, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.25 | - | 45 |
| Aug 9, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.25 | - | 51 |
| Aug 8, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.25 | - | 55 |
| Aug 7, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.25 | - | - |
| Aug 6, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.25 | -0.07% | 6,316 |
| Aug 5, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.26 | - | 47 |
| Aug 2, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.26 | - | 1 |
| Aug 1, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.26 | - | - |
| Jul 31, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.26 | - | - |
| Jul 30, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.26 | - | - |
| Jul 29, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.26 | - | 257 |
| Jul 26, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.26 | - | 55 |
| Jul 25, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.26 | - | 67 |
| Jul 24, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.26 | -2.17% | 113 |
| Jul 23, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.57 | - | 10 |
| Jul 22, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.57 | - | 63 |
| Jul 19, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.57 | 5.27% | 21,525 |
| Jul 18, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.84 | - | 10 |
| Jul 17, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.84 | - | 1 |
| Jul 16, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.84 | - | 6 |
| Jul 15, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.84 | - | 4 |
| Jul 12, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.84 | - | 3 |
| Jul 11, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.84 | - | 10 |
| Jul 10, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.84 | - | - |
| Jul 9, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.84 | 0.79% | 555 |
| Jul 8, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.74 | - | 45 |
| Jul 5, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.74 | -7.57% | 377 |
| Jul 3, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.86 | - | - |