CITIC Limited (CTPCY)
OTCMKTS · Delayed Price · Currency is USD
7.87
+0.23 (2.94%)
At close: Dec 15, 2025
CITIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 2.94% | 648 |
| Dec 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5.74% | 100 |
| Dec 9, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -4.74% | 100 |
| 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 |