CITIC Limited (CTPCY)
OTCMKTS · Delayed Price · Currency is USD
7.59
-0.76 (-9.10%)
At close: Nov 18, 2025
CITIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -9.10% | 418 |
| Nov 17, 2025 | 8.49 | 8.49 | 8.35 | 8.35 | 8.35 | 3.09% | 560 |
| Nov 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 7.78% | 1,085 |
| Oct 29, 2025 | 7.60 | 7.60 | 7.26 | 7.52 | 7.52 | 4.81% | 3,514 |
| Oct 28, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.10% | 2,671 |
| Oct 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.45% | 1,333 |
| Oct 17, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.64% | 1,352 |
| Oct 13, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 3.88% | 1,309 |
| Sep 24, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -9.31% | 190 |
| Sep 9, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.66 | 1.98% | 139 |
| Sep 5, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.51 | 4.65% | 165 |
| Aug 26, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.18 | -7.49% | 209 |
| Aug 21, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.76 | -0.13% | 3,869 |
| Aug 14, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.77 | 1.94% | 140 |
| Aug 11, 2025 | 7.59 | 7.74 | 7.59 | 7.74 | 7.62 | 3.89% | 1,478 |
| Aug 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.33 | 13.97% | 101 |
| Jul 17, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.44 | -5.40% | 1,028 |
| Jul 15, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.80 | -1.29% | 1,308 |
| Jul 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | -0.85% | 1,008 |
| Jul 10, 2025 | 7.10 | 7.10 | 7.06 | 7.06 | 6.95 | -2.35% | 2,136 |
| Jun 26, 2025 | 7.32 | 7.32 | 7.23 | 7.23 | 6.89 | 3.29% | 837 |
| Jun 20, 2025 | 6.92 | 7.00 | 6.88 | 7.00 | 6.67 | 4.48% | 743 |
| Jun 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.39 | - | 506 |
| Jun 17, 2025 | 6.88 | 7.20 | 6.70 | 6.70 | 6.39 | -3.74% | 7,427 |
| Jun 11, 2025 | 6.50 | 6.96 | 6.50 | 6.96 | 6.63 | 2.35% | 1,365 |
| Jun 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.48 | 3.34% | 153 |
| Jun 4, 2025 | 6.59 | 6.59 | 6.58 | 6.58 | 6.27 | 4.28% | 482 |
| Jun 3, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.01 | 7.86% | 74,016 |
| May 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.58 | -2.50% | 1,279 |
| May 21, 2025 | 6.49 | 6.70 | 6.00 | 6.00 | 5.72 | -2.99% | 4,414 |
| May 20, 2025 | 6.30 | 6.30 | 5.86 | 6.19 | 5.89 | -2.44% | 4,713 |