CITIC Limited (CTPCY)
OTCMKTS
· Delayed Price · Currency is USD
5.83
-0.76 (-11.60%)
At close: Mar 21, 2025
CITIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -11.60% | 172 |
| Mar 20, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -3.61% | 383 |
| Mar 18, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 6.87% | 817 |
| Mar 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.32% | 100 |
| Mar 11, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.49% | 199 |
| Mar 10, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.76% | 811 |
| Mar 7, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.52% | 867 |
| Mar 5, 2025 | 5.66 | 6.31 | 5.66 | 6.31 | 6.31 | 14.75% | 219 |
| Mar 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.78% | 168 |
| Feb 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 787 |
| Feb 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.00% | 1,274 |
| Feb 14, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.48% | 184 |
| Feb 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.08% | 662 |
| Feb 12, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.77% | 145 |
| Feb 10, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 1.65% | 455 |
| Feb 7, 2025 | 6.03 | 6.03 | 5.76 | 5.76 | 5.76 | - | 631 |
| Feb 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.22% | 324 |
| Jan 29, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.45% | 264 |
| Jan 28, 2025 | 5.80 | 5.80 | 5.61 | 5.61 | 5.61 | -0.80% | 2,768 |
| Jan 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | 387 |
| Jan 23, 2025 | 5.80 | 5.80 | 5.31 | 5.80 | 5.80 | 2.47% | 1,166 |
| Jan 22, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.75% | 1,706 |
| Jan 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.72% | 362 |
| Jan 16, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 5.24% | 158 |
| Jan 13, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -3.06% | 408 |
| Jan 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.87% | 176 |
| Jan 6, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -4.00% | 308 |
| 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 |