CITIC Limited (CTPCY)
OTCMKTS · Delayed Price · Currency is USD
8.57
-0.08 (-0.89%)
At close: Sep 4, 2026
CTPCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.89% | 142 |
| Sep 3, 2026 | 8.77 | 8.77 | 8.65 | 8.65 | 8.65 | 2.33% | 587 |
| Aug 28, 2026 | 8.28 | 8.45 | 8.28 | 8.45 | 8.45 | 1.20% | 1,238 |
| Aug 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.63% | 656 |
| Aug 24, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -6.45% | 982 |
| Aug 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 5.36% | 460 |
| Aug 19, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 6.75% | 118 |
| Aug 13, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.17% | 444 |
| Aug 7, 2026 | 8.13 | 8.13 | 7.53 | 7.53 | 7.53 | 13.00% | 467 |
| Jul 7, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 2.15% | 520 |
| Jul 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -9.02% | 241 |
| Jun 30, 2026 | 6.95 | 7.43 | 6.95 | 7.43 | 7.17 | -0.93% | 992 |
| Jun 29, 2026 | 7.44 | 7.50 | 7.44 | 7.50 | 7.23 | -1.32% | 356 |
| Jun 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.33 | -3.55% | 517 |
| Jun 23, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.60 | 0.02% | 693 |
| Jun 22, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.60 | -6.00% | 3,017 |
| Jun 10, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.08 | -3.77% | 135 |
| Jun 8, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.40 | 1.71% | 6,604 |
| Jun 4, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.26 | 0.28% | 484 |
| May 28, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.24 | 1.07% | 507 |
| Apr 28, 2026 | 8.65 | 8.65 | 8.45 | 8.45 | 8.15 | 1.81% | 1,085 |
| Apr 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.01 | -2.35% | 825 |
| Apr 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.20 | 6.25% | 805 |
| Apr 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.72 | 1.91% | 5,105 |
| Apr 8, 2026 | 7.65 | 7.92 | 7.65 | 7.85 | 7.57 | 4.67% | 2,405 |
| Apr 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.23 | -0.79% | 1,512 |
| Apr 6, 2026 | 7.60 | 7.60 | 7.56 | 7.56 | 7.29 | -0.26% | 1,450 |
| Apr 2, 2026 | 7.80 | 7.80 | 7.58 | 7.58 | 7.31 | 3.62% | 2,799 |
| Mar 23, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.06 | 7.89% | 1,696 |
| Mar 9, 2026 | 7.75 | 7.75 | 6.78 | 6.78 | 6.54 | -12.42% | 3,773 |
| Mar 6, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.47 | 0.15% | 121 |