CITIC Limited (CTPCY)
OTCMKTS · Delayed Price · Currency is USD
8.50
+0.50 (6.25%)
At close: Apr 14, 2026
CTPCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 805 |
| Apr 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 5,105 |
| Apr 8, 2026 | 7.65 | 7.92 | 7.65 | 7.85 | 7.85 | 4.67% | 2,405 |
| Apr 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.79% | 1,512 |
| Apr 6, 2026 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | -0.26% | 1,450 |
| Apr 2, 2026 | 7.80 | 7.80 | 7.58 | 7.58 | 7.58 | 3.62% | 2,799 |
| Mar 23, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.89% | 1,696 |
| Mar 9, 2026 | 7.75 | 7.75 | 6.78 | 6.78 | 6.78 | -12.43% | 3,773 |
| Mar 6, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.16% | 121 |
| Mar 3, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.72% | 486 |
| Feb 25, 2026 | 7.85 | 7.87 | 7.85 | 7.87 | 7.87 | 0.32% | 2,471 |
| Feb 24, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -3.69% | 340 |
| Feb 2, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.45% | 258 |
| Jan 29, 2026 | 8.00 | 8.26 | 8.00 | 8.26 | 8.26 | 6.58% | 1,793 |
| Jan 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.24% | 450 |
| Jan 21, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.07% | 103 |
| Dec 31, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -3.62% | 646 |
| 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 |