CITIC Securities Company Limited (CIIHY)
OTCMKTS · Delayed Price · Currency is USD
34.70
0.00 (0.00%)
Jan 6, 2026, 9:30 AM EST
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 34.52 | 34.70 | 34.52 | 34.70 | 34.40 | -1.45% | 3,113 |
| Dec 4, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 34.91 | 0.60% | 872 |
| Dec 2, 2025 | 34.61 | 36.57 | 34.61 | 35.00 | 34.70 | -8.16% | 3,471 |
| Nov 11, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.78 | 0.13% | 2,124 |
| Oct 31, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.73 | -4.13% | 833 |
| Oct 29, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.36 | 2.45% | 10,133 |
| Oct 16, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.42 | -1.20% | 366 |
| Oct 14, 2025 | 37.58 | 39.22 | 37.58 | 39.22 | 38.88 | 11.87% | 563 |
| Sep 26, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.76 | 2.91% | 528 |
| Sep 22, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 33.78 | -7.97% | 1,004 |
| Sep 16, 2025 | 39.00 | 39.00 | 37.02 | 37.02 | 36.70 | -0.75% | 514 |
| Sep 15, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 36.98 | 6.51% | 301 |
| Sep 12, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 34.72 | -0.64% | 105 |
| Sep 5, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.94 | -4.77% | 145 |
| Aug 26, 2025 | 36.41 | 37.01 | 36.41 | 37.01 | 36.69 | -7.48% | 503 |
| Aug 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.65 | -0.62% | 212 |
| Aug 15, 2025 | 39.00 | 40.25 | 39.00 | 40.25 | 39.90 | 11.03% | 1,298 |
| Jul 23, 2025 | 34.69 | 36.25 | 34.69 | 36.25 | 35.94 | 6.93% | 2,980 |
| Jul 11, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.61 | 1.95% | 5,914 |
| Jul 10, 2025 | 32.00 | 33.25 | 32.00 | 33.25 | 32.96 | 14.77% | 3,356 |
| Jul 9, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.72 | -3.75% | 145 |
| Jul 3, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.84 | -0.53% | 175 |
| Jul 1, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 29.72 | 8.07% | 491 |
| Jun 13, 2025 | 27.70 | 28.00 | 27.70 | 28.00 | 27.50 | -1.37% | 8,211 |
| Jun 11, 2025 | 28.40 | 28.40 | 28.39 | 28.39 | 27.88 | 2.12% | 368 |