CITIC Securities Company Limited (CIIHY)
OTCMKTS · Delayed Price · Currency is USD
35.06
0.00 (0.00%)
Oct 7, 2025, 8:00 PM EDT
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - | - |
| Oct 7, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - | 2 |
| Oct 6, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - | 5 |
| Oct 3, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - | - |
| Oct 2, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - | - |
| Oct 1, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - | - |
| Sep 30, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - | 9 |
| Sep 29, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - | 7 |
| Sep 26, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 2.91% | 528 |
| Sep 25, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - | 4 |
| Sep 24, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - | 5 |
| Sep 23, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - | - |
| Sep 22, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -7.97% | 1,004 |
| Sep 19, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - | 1 |
| Sep 18, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - | 90 |
| Sep 17, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - | 4 |
| Sep 16, 2025 | 39.00 | 39.00 | 37.02 | 37.02 | 37.02 | -0.75% | 514 |
| Sep 15, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 6.51% | 301 |
| Sep 12, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.64% | 105 |
| Sep 11, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 10 |
| Sep 10, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 4 |
| 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 |