CITIC Securities Company Limited (CIIHY)
OTCMKTS · Delayed Price · Currency is USD
35.24
0.00 (0.00%)
Sep 8, 2025, 8:00 PM EDT
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 40 |
| Sep 8, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 41 |
| Sep 5, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -4.77% | 145 |
| Sep 4, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | 10 |
| Sep 3, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | 39 |
| Sep 2, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | - |
| Aug 29, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | - |
| Aug 28, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | 39 |
| Aug 27, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | 69 |
| Aug 26, 2025 | 36.41 | 37.01 | 36.41 | 37.01 | 37.01 | -7.48% | 503 |
| Aug 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 13 |
| Aug 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2 |
| Aug 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Aug 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.62% | 212 |
| Aug 19, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 5 |
| Aug 18, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 14 |
| Aug 15, 2025 | 39.00 | 40.25 | 39.00 | 40.25 | 40.25 | 11.03% | 1,298 |
| Aug 14, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | - |
| Aug 13, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | - |
| Aug 12, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 3 |
| Aug 11, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 6 |
| Aug 8, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 44 |
| Aug 7, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 4 |
| Aug 6, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | - |
| Aug 5, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | - |
| Aug 4, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 1 |
| Aug 1, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 3 |
| Jul 31, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 50 |
| Jul 30, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 48 |
| Jul 29, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | - |
| Jul 28, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | - |
| Jul 25, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 32 |
| Jul 24, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 1 |
| Jul 23, 2025 | 34.69 | 36.25 | 34.69 | 36.25 | 36.25 | 6.93% | 2,980 |
| Jul 22, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 8 |
| Jul 21, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Jul 18, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Jul 17, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 3 |
| Jul 16, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 14 |
| Jul 15, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 11 |
| Jul 14, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 68 |
| Jul 11, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.95% | 5,914 |
| Jul 10, 2025 | 32.00 | 33.25 | 32.00 | 33.25 | 33.25 | 14.77% | 3,356 |
| Jul 9, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -3.75% | 145 |
| Jul 8, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 2 |
| Jul 7, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 3 |
| Jul 3, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.53% | 175 |
| Jul 2, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 29.87 | - | 37 |
| Jul 1, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 29.87 | 8.07% | 491 |
| Jun 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | - |