CITIC Securities Company Limited (CIIHY)
OTCMKTS
· Delayed Price · Currency is USD
26.29
-0.25 (-0.94%)
May 22, 2025, 10:00 AM EDT
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 26.29 | 26.29 | 25.04 | 25.04 | - | - | 500 |
| May 21, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 2 |
| May 20, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| May 19, 2025 | 25.47 | 25.47 | 25.04 | 25.04 | 25.04 | -6.32% | 614 |
| May 16, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | 14 |
| May 15, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -4.64% | 158 |
| May 14, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - | 42 |
| May 13, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 4.98% | 667 |
| May 12, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 7.01% | 133 |
| May 9, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 11 |
| May 8, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 4 |
| May 7, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 2 |
| May 6, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 3 |
| May 5, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 30 |
| May 2, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 11 |
| May 1, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | - |
| Apr 30, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | - |
| Apr 29, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | - |
| Apr 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.20% | 1,754 |
| Apr 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 18.71% | 3,378 |
| Apr 24, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 11 |
| Apr 23, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 9 |
| Apr 22, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 7 |
| Apr 21, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 13 |
| Apr 17, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Apr 16, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 43 |
| Apr 15, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 4 |
| Apr 14, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 6 |
| Apr 11, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Apr 10, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 21 |
| Apr 9, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 75 |
| Apr 8, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 43 |
| Apr 7, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -17.75% | 639 |
| Apr 4, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 106 |
| Apr 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 56 |
| Apr 2, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 92 |
| Apr 1, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 9 |
| Mar 31, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -7.98% | 1,032 |
| 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 |