CITIC Limited (CTPCY)
OTCMKTS
· Delayed Price · Currency is USD
5.62
-0.31 (-5.28%)
At close: Dec 23, 2024
CITIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | -5.28% | 1,834 |
| Dec 20, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 4.92% | 125 |
| Dec 19, 2024 | 5.46 | 5.66 | 5.46 | 5.66 | 5.66 | -0.79% | 5,157 |
| Dec 18, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.07% | 412 |
| Dec 16, 2024 | 5.79 | 5.79 | 5.53 | 5.53 | 5.53 | -4.66% | 3,688 |
| Dec 13, 2024 | 5.72 | 5.80 | 5.72 | 5.80 | 5.80 | -1.11% | 313 |
| Dec 12, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 8.61% | 187 |
| Dec 11, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -7.33% | 1,200 |
| Dec 9, 2024 | 6.08 | 6.08 | 5.83 | 5.83 | 5.83 | 1.96% | 298 |
| Dec 5, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -5.85% | 365 |
| Nov 20, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 4.93% | 10,216 |
| Nov 19, 2024 | 5.41 | 5.79 | 5.41 | 5.79 | 5.79 | 0.61% | 356 |
| Nov 15, 2024 | 5.90 | 5.90 | 5.60 | 5.75 | 5.75 | -3.70% | 9,463 |
| Nov 8, 2024 | 5.97 | 6.01 | 5.97 | 5.97 | 5.97 | -6.70% | 403 |
| Nov 7, 2024 | 6.14 | 6.40 | 6.06 | 6.40 | 6.40 | 9.03% | 706 |
| Nov 6, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.83% | 1,332 |
| Nov 5, 2024 | 5.95 | 6.13 | 5.86 | 6.04 | 6.04 | -1.61% | 6,093 |
| Nov 4, 2024 | 5.88 | 6.14 | 5.88 | 6.14 | 6.14 | 3.98% | 441 |
| Oct 31, 2024 | 5.76 | 5.96 | 5.76 | 5.91 | 5.91 | -3.98% | 3,818 |
| Oct 22, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.19% | 232 |
| Oct 21, 2024 | 5.60 | 6.03 | 5.60 | 5.96 | 5.96 | -2.45% | 4,000 |
| Oct 18, 2024 | 5.84 | 6.20 | 5.84 | 6.11 | 6.11 | 4.09% | 5,954 |
| Oct 9, 2024 | 5.68 | 5.87 | 5.68 | 5.87 | 5.87 | -6.97% | 387 |
| Oct 8, 2024 | 6.25 | 6.51 | 6.17 | 6.31 | 6.31 | -1.10% | 4,965 |
| Oct 4, 2024 | 6.37 | 6.38 | 6.37 | 6.38 | 6.38 | 8.14% | 398 |
| Oct 1, 2024 | 5.57 | 5.90 | 5.57 | 5.90 | 5.90 | 0.68% | 1,313 |
| Sep 30, 2024 | 5.79 | 5.86 | 5.79 | 5.86 | 5.86 | 7.05% | 1,735 |
| Sep 27, 2024 | 5.75 | 5.87 | 5.47 | 5.47 | 5.47 | 0.07% | 1,401 |
| Sep 26, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 18.81% | 420 |
| Aug 27, 2024 | 4.88 | 4.88 | 4.60 | 4.60 | 4.49 | 0.85% | 453 |
| Aug 15, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.45 | 6.91% | 1,743 |
| Aug 2, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.16 | -5.11% | 3,312 |
| Jul 24, 2024 | 4.75 | 4.75 | 4.50 | 4.50 | 4.39 | -1.96% | 292 |
| Jul 22, 2024 | 4.70 | 4.70 | 4.59 | 4.59 | 4.47 | 0.44% | 737 |
| Jul 8, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.45 | 2.37% | 447 |
| Jun 27, 2024 | 4.47 | 4.47 | 4.46 | 4.46 | 4.14 | -5.62% | 5,396 |
| Jun 26, 2024 | 5.03 | 5.03 | 4.73 | 4.73 | 4.39 | -5.96% | 1,507 |
| Jun 25, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.67 | 6.12% | 217 |
| Jun 21, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.40 | 0.34% | 102 |
| Jun 13, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.38 | -12.29% | 100 |
| Jun 6, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.00 | 4.50% | 504 |
| May 15, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.78 | - | 436 |
| May 14, 2024 | 5.50 | 5.50 | 5.15 | 5.15 | 4.78 | -7.57% | 1,337 |
| May 13, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.17 | 16.87% | 1,532 |
| May 1, 2024 | 4.79 | 4.79 | 4.71 | 4.77 | 4.43 | 1.40% | 4,312 |
| Apr 30, 2024 | 4.70 | 4.71 | 4.68 | 4.71 | 4.36 | 4.79% | 4,300 |
| Apr 10, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.17 | -3.44% | 993 |
| Apr 5, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.31 | -5.20% | 133 |
| Apr 1, 2024 | 4.91 | 4.93 | 4.91 | 4.91 | 4.55 | 1.98% | 2,358 |
| Mar 28, 2024 | 4.74 | 4.89 | 4.71 | 4.81 | 4.46 | -4.56% | 3,125 |
| Mar 27, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.68 | -4.73% | 228 |
| Mar 20, 2024 | 5.25 | 5.29 | 5.25 | 5.29 | 4.91 | 1.54% | 525 |
| Mar 19, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.83 | -3.38% | 309 |
| Mar 14, 2024 | 5.44 | 5.44 | 5.39 | 5.39 | 5.00 | -2.11% | 955 |
| Mar 13, 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.11 | 5.32% | 232 |
| Mar 7, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 4.85 | 7.84% | 1,533 |
| Mar 5, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.50 | -7.44% | 13,636 |
| Feb 23, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 4.86 | 3.15% | 506 |
| Feb 21, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 4.71 | 5.18% | 1,004 |
| Feb 13, 2024 | 4.95 | 4.97 | 4.83 | 4.83 | 4.48 | -3.78% | 3,688 |
| Feb 12, 2024 | 4.91 | 5.02 | 4.88 | 5.02 | 4.66 | 4.54% | 3,432 |
| Feb 9, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.45 | -2.40% | 110 |
| Feb 7, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.56 | 1.03% | 537 |
| Jan 29, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.52 | 1.69% | 120 |
| Jan 26, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.44 | -1.22% | 309 |