CITIC Securities Company Limited (CIIHY)
OTCMKTS · Delayed Price · Currency is USD
36.25
0.00 (0.00%)
Jul 28, 2025, 8:00 PM EDT
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | 30 |
| Jun 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | 26 |
| Jun 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | - |
| Jun 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | 45 |
| Jun 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | 14 |
| Jun 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | - |
| Jun 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | - |
| Jun 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | 38 |
| Jun 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | 5,052 |
| Jun 13, 2025 | 27.70 | 28.00 | 27.70 | 28.00 | 27.64 | -1.37% | 8,211 |
| Jun 12, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.03 | - | 17 |
| Jun 11, 2025 | 28.40 | 28.40 | 28.39 | 28.39 | 28.03 | 2.12% | 368 |
| Jun 10, 2025 | 27.61 | 27.80 | 27.61 | 27.80 | 27.45 | 9.88% | 8,254 |
| Jun 9, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.98 | - | 23 |
| Jun 6, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.98 | - | 3,000 |
| Jun 5, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.98 | - | 38 |
| Jun 4, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.98 | - | 11 |
| Jun 3, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.98 | 1.20% | 1,618 |
| Jun 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | - | 8 |
| May 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | - | 8 |
| May 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | - | - |
| May 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | -0.16% | 500 |
| May 27, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.72 | - | 31 |
| May 23, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.72 | - | 6 |
| May 22, 2025 | 26.29 | 26.29 | 25.04 | 25.04 | 24.72 | - | 1,662 |
| May 21, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.72 | - | 2 |
| May 20, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.72 | - | - |
| May 19, 2025 | 25.47 | 25.47 | 25.04 | 25.04 | 24.72 | -6.32% | 614 |
| May 16, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.39 | - | 14 |