CITIC Limited (CTPCY)
OTCMKTS · Delayed Price · Currency is USD
7.97
-0.38 (-4.57%)
At close: Oct 16, 2026
CTPCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.14 | 8.14 | 7.97 | 7.97 | 7.97 | -4.57% | 32,612 |
| Oct 15, 2026 | 8.24 | 8.56 | 8.24 | 8.35 | 8.35 | 13.61% | 2,015 |
| Oct 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -14.88% | 832 |
| Oct 13, 2026 | 8.25 | 8.64 | 8.25 | 8.64 | 8.64 | 4.35% | 521 |
| Oct 12, 2026 | 8.25 | 8.28 | 8.25 | 8.28 | 8.28 | 1.41% | 478 |
| Oct 8, 2026 | 8.64 | 8.64 | 7.46 | 8.16 | 8.16 | 0.06% | 3,183 |
| Oct 6, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.92% | 159 |
| Oct 2, 2026 | 8.77 | 8.77 | 7.78 | 8.40 | 8.40 | -6.67% | 812 |
| Oct 1, 2026 | 8.46 | 9.00 | 8.46 | 9.00 | 9.00 | - | 536 |
| Sep 30, 2026 | 8.57 | 9.00 | 8.57 | 9.00 | 9.00 | 12.51% | 955 |
| Sep 28, 2026 | 7.97 | 8.00 | 7.94 | 8.00 | 8.00 | -3.19% | 1,147 |
| Sep 25, 2026 | 8.40 | 8.40 | 8.26 | 8.26 | 8.26 | -1.05% | 852 |
| Sep 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.87% | 286 |
| Sep 23, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 394 |
| Sep 22, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -5.67% | 510 |
| Sep 21, 2026 | 9.04 | 9.04 | 8.40 | 9.02 | 9.02 | 9.07% | 937 |
| Sep 17, 2026 | 8.15 | 9.04 | 8.15 | 8.27 | 8.27 | 2.10% | 26,639 |
| Sep 16, 2026 | 8.84 | 8.84 | 8.10 | 8.10 | 8.10 | -2.52% | 600 |
| Sep 15, 2026 | 8.37 | 8.37 | 8.31 | 8.31 | 8.31 | -1.71% | 32,885 |
| Sep 14, 2026 | 8.26 | 8.99 | 8.26 | 8.59 | 8.45 | -9.58% | 844 |
| Sep 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | - | 750 |
| Sep 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | 6.74% | 360 |
| Sep 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.76 | 3.85% | 740 |
| Sep 4, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.43 | -0.89% | 142 |
| Sep 3, 2026 | 8.77 | 8.77 | 8.65 | 8.65 | 8.51 | 2.33% | 587 |
| Aug 28, 2026 | 8.28 | 8.45 | 8.28 | 8.45 | 8.32 | 1.20% | 1,238 |
| Aug 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | 5.63% | 656 |
| Aug 24, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.78 | -6.45% | 982 |
| Aug 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | 5.36% | 460 |
| Aug 19, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.89 | 6.75% | 118 |
| Aug 13, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.39 | -0.17% | 444 |
| Aug 7, 2026 | 8.13 | 8.13 | 7.53 | 7.53 | 7.41 | 13.00% | 467 |
| Jul 7, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.55 | 2.15% | 520 |
| Jul 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.42 | -9.04% | 241 |
| Jun 30, 2026 | 6.95 | 7.43 | 6.95 | 7.43 | 7.05 | -0.93% | 992 |
| Jun 29, 2026 | 7.44 | 7.50 | 7.44 | 7.50 | 7.12 | -1.32% | 356 |
| Jun 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.22 | -3.55% | 517 |
| Jun 23, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.48 | 0.02% | 693 |
| Jun 22, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.48 | -6.00% | 3,017 |
| Jun 10, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 7.96 | -3.77% | 135 |
| Jun 8, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.27 | 1.71% | 6,604 |
| Jun 4, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.13 | 0.28% | 484 |
| May 28, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.11 | 1.07% | 507 |
| Apr 28, 2026 | 8.65 | 8.65 | 8.45 | 8.45 | 8.02 | 1.81% | 1,085 |