CITIC Limited (CTPCY)
OTCMKTS · Delayed Price · Currency is USD
7.06
-0.72 (-9.31%)
At close: Sep 24, 2025
CITIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.34 | 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 | 5.90 | -2.44% | 4,713 |
| May 19, 2025 | 6.69 | 6.69 | 6.34 | 6.34 | 6.04 | -0.63% | 245 |
| May 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.08 | 2.08% | 318 |
| May 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.96 | -5.02% | 120 |
| May 12, 2025 | 6.33 | 6.64 | 6.33 | 6.58 | 6.27 | 11.90% | 739 |
| May 5, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.60 | -2.00% | 395 |
| May 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.72 | -2.12% | 200 |
| May 1, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.84 | 2.17% | 657 |
| Apr 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.72 | 5.82% | 422 |
| Apr 29, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.40 | 4.84% | 752 |
| Apr 21, 2025 | 5.61 | 5.61 | 5.41 | 5.41 | 5.15 | -7.08% | 1,206 |
| Apr 15, 2025 | 5.57 | 5.82 | 5.57 | 5.82 | 5.55 | 4.56% | 703 |
| Apr 11, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.30 | 2.88% | 1,083 |
| Apr 10, 2025 | 5.45 | 5.45 | 5.33 | 5.41 | 5.16 | -0.68% | 3,896 |
| Apr 8, 2025 | 5.36 | 5.45 | 5.36 | 5.45 | 5.19 | 3.32% | 940 |
| Apr 7, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.02 | -9.49% | 1,189 |
| Apr 4, 2025 | 6.05 | 6.05 | 5.83 | 5.83 | 5.55 | -0.05% | 1,025 |
| Mar 21, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.56 | -11.60% | 172 |
| Mar 20, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.28 | -3.61% | 383 |
| Mar 18, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.52 | 6.87% | 817 |
| Mar 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.10 | 4.32% | 100 |
| Mar 11, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 5.85 | 0.49% | 199 |