Citic Securities Ltd ADR (OP: CIIHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 21.78 | 21.78 | 21.11 | 21.11 | 1,184 | +0.75(+3.70%) |
| May 27, 2022 | 20.45 | 20.68 | 20.36 | 20.36 | 703 | -0.42(-2.01%) |
| May 26, 2022 | 20.50 | 20.78 | 20.50 | 20.78 | 440 | +1.19(+6.07%) |
| May 24, 2022 | 19.59 | 302 | -0.92(-4.49%) | |||
| May 23, 2022 | 20.51 | 20.51 | 20.51 | 20.51 | 238 | +0.38(+1.86%) |
| May 20, 2022 | 20.50 | 20.50 | 20.05 | 20.14 | 1,847 | -0.40(-1.97%) |
| May 19, 2022 | 20.38 | 20.70 | 20.38 | 20.54 | 596 | +0.31(+1.53%) |
| May 18, 2022 | 20.27 | 20.27 | 19.99 | 20.23 | 620 | -0.09(-0.46%) |
| May 17, 2022 | 20.30 | 20.32 | 20.30 | 20.32 | 278 | +0.56(+2.82%) |
| May 16, 2022 | 19.82 | 19.82 | 19.77 | 19.77 | 770 | -0.25(-1.25%) |
| May 12, 2022 | 20.02 | 229 | -0.48(-2.36%) | |||
| May 10, 2022 | 20.50 | 88 | +0.94(+4.81%) | |||
| May 09, 2022 | 20.35 | 20.35 | 19.56 | 19.56 | 1,351 | -0.71(-3.50%) |
| May 06, 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 640 | -0.74(-3.52%) |
| May 05, 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 344 | -0.43(-2.03%) |
| May 04, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 380 | +0.05(+0.21%) |
| May 03, 2022 | 21.45 | 21.45 | 21.40 | 21.40 | 576 | +0.01(+0.05%) |
| May 02, 2022 | 21.90 | 21.90 | 21.39 | 21.39 | 836 | +0.99(+4.83%) |
| Apr 28, 2022 | 20.40 | 265 | -0.01(-0.05%) | |||
| Apr 27, 2022 | 20.45 | 20.45 | 20.41 | 20.41 | 814 | +0.54(+2.69%) |
| Apr 26, 2022 | 19.65 | 19.88 | 19.65 | 19.88 | 1,127 | -0.79(-3.82%) |
| Apr 25, 2022 | 20.45 | 20.67 | 20.45 | 20.67 | 832 | -0.94(-4.35%) |
| Apr 22, 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 257 | +0.19(+0.89%) |
| Apr 21, 2022 | 21.75 | 21.75 | 21.42 | 21.42 | 879 | -1.16(-5.14%) |
| Apr 19, 2022 | 22.58 | 216 | -0.87(-3.71%) | |||
| Apr 18, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 1,080 | +0.30(+1.30%) |
| Apr 13, 2022 | 23.15 | 61 | +0.06(+0.28%) | |||
| Apr 12, 2022 | 23.09 | 23.09 | 23.09 | 23.09 | 349 | -0.11(-0.50%) |
| Apr 08, 2022 | 23.20 | 245 | +0.59(+2.61%) | |||
| Apr 07, 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 331 | -0.45(-1.96%) |
| Apr 05, 2022 | 23.06 | 86 | -0.29(-1.23%) | |||
| Mar 30, 2022 | 23.35 | 49 | +0.89(+3.94%) | |||
| Mar 28, 2022 | 22.46 | 29 | -0.68(-2.96%) | |||
| Mar 24, 2022 | 23.15 | 61 | +0.00(+0.00%) | |||
| Mar 23, 2022 | 23.02 | 23.15 | 23.02 | 23.15 | 721 | -0.24(-1.00%) |
| Mar 22, 2022 | 23.40 | 23.40 | 23.39 | 23.39 | 4,423 | +0.71(+3.11%) |
| Mar 21, 2022 | 22.68 | 22.68 | 22.68 | 22.68 | 145 | -0.97(-4.10%) |
| Mar 18, 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 654 | +0.65(+2.83%) |
| Mar 17, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 283 | +0.77(+3.46%) |
| Mar 16, 2022 | 21.96 | 22.23 | 21.96 | 22.23 | 1,538 | +1.58(+7.65%) |
| Mar 15, 2022 | 20.65 | 20.65 | 20.47 | 20.65 | 3,057 | -1.97(-8.71%) |
| Mar 11, 2022 | 22.62 | 274 | +0.33(+1.48%) | |||
| Mar 10, 2022 | 22.10 | 22.29 | 22.10 | 22.29 | 13,761 | -0.14(-0.62%) |
| Mar 09, 2022 | 22.52 | 22.70 | 22.43 | 22.43 | 945 | -0.17(-0.74%) |
| Mar 08, 2022 | 22.75 | 22.75 | 22.60 | 22.60 | 475 | -0.13(-0.56%) |
| Mar 07, 2022 | 22.73 | 22.73 | 22.73 | 22.73 | 3,415 | -1.29(-5.35%) |
| Mar 04, 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 826 | -0.39(-1.60%) |
| Mar 03, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 1,138 | +0.06(+0.25%) |
| Mar 02, 2022 | 24.34 | 24.34 | 24.34 | 24.34 | 310 | +0.01(+0.04%) |
| Mar 01, 2022 | 24.33 | 24.33 | 24.33 | 24.33 | 233 | +0.21(+0.87%) |
| Feb 28, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 1,073 | -0.73(-2.94%) |
| Feb 25, 2022 | 24.34 | 24.85 | 24.34 | 24.85 | 1,284 | +0.53(+2.16%) |
| Feb 24, 2022 | 24.18 | 24.32 | 24.18 | 24.32 | 2,674 | -0.75(-3.01%) |
| Feb 23, 2022 | 25.08 | 25.08 | 25.08 | 25.08 | 928 | -0.46(-1.80%) |
| Feb 22, 2022 | 25.54 | 25.54 | 25.54 | 25.54 | 311 | +0.54(+2.14%) |
| Feb 18, 2022 | 25.00 | 0 | -0.02(-0.06%) | |||
| Feb 17, 2022 | 25.14 | 25.14 | 25.02 | 25.02 | 665 | -1.48(-5.58%) |
| Feb 11, 2022 | 26.50 | 171 | -0.75(-2.75%) | |||
| Feb 09, 2022 | 27.25 | 396 | -0.41(-1.48%) | |||
| Feb 08, 2022 | 27.66 | 27.66 | 27.66 | 27.66 | 454 | +1.06(+3.98%) |
| Feb 04, 2022 | 26.60 | 94 | -1.25(-4.49%) | |||
| Feb 02, 2022 | 27.37 | 27.85 | 27.37 | 27.85 | 603 | +0.45(+1.64%) |
| Feb 01, 2022 | 27.45 | 27.72 | 27.40 | 27.40 | 576 | +0.29(+1.09%) |
| Jan 31, 2022 | 26.80 | 27.40 | 26.80 | 27.11 | 2,964 | +0.62(+2.32%) |
| Jan 28, 2022 | 25.84 | 26.49 | 25.84 | 26.49 | 1,249 | -0.54(-2.00%) |
| Jan 27, 2022 | 26.51 | 27.03 | 26.51 | 27.03 | 1,075 | +0.05(+0.20%) |
| Jan 26, 2022 | 26.98 | 26.98 | 26.55 | 26.98 | 1,580 | -0.52(-1.91%) |
| Jan 25, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 8,858 | +0.68(+2.52%) |
| Jan 24, 2022 | 26.82 | 27.32 | 26.55 | 26.82 | 1,591 | -0.96(-3.44%) |
| Jan 21, 2022 | 27.60 | 27.92 | 27.60 | 27.78 | 6,412 | +0.48(+1.76%) |
| Jan 20, 2022 | 27.43 | 27.43 | 27.30 | 27.30 | 2,312 | +1.32(+5.10%) |
| Jan 19, 2022 | 25.66 | 25.98 | 25.66 | 25.98 | 870 | +0.62(+2.47%) |
| Jan 18, 2022 | 25.74 | 25.74 | 25.35 | 25.35 | 2,176 | -0.55(-2.12%) |
| Jan 14, 2022 | 25.90 | 0 | -1.10(-4.07%) | |||
| Jan 13, 2022 | 26.71 | 27.14 | 26.70 | 27.00 | 42,198 | +0.82(+3.15%) |
| Jan 12, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 234 | +0.05(+0.21%) |
| Jan 07, 2022 | 26.12 | 26.12 | 26.12 | 120 | -0.27(-1.02%) | |
| Jan 03, 2022 | 26.39 | 26.39 | 26.39 | 25 | +0.82(+3.21%) | |
| Dec 31, 2021 | 25.57 | 25.57 | 25.57 | 25.57 | 530 | -0.03(-0.12%) |
| Dec 30, 2021 | 25.60 | 25.60 | 25.60 | 25.60 | 682 | +0.29(+1.15%) |
| Dec 29, 2021 | 25.85 | 25.85 | 25.31 | 25.31 | 1,139 | -1.00(-3.80%) |
| Dec 27, 2021 | 26.31 | 26.31 | 26.31 | 189 | -0.13(-0.49%) | |
| Dec 22, 2021 | 26.44 | 26.44 | 26.44 | 183 | +0.13(+0.49%) | |
| Dec 21, 2021 | 26.31 | 26.31 | 26.31 | 26.31 | 635 | +0.53(+2.05%) |
| Dec 20, 2021 | 25.86 | 25.86 | 25.78 | 25.78 | 1,163 | -0.77(-2.89%) |
| Dec 16, 2021 | 26.55 | 26.55 | 26.55 | 270 | -0.26(-0.97%) | |
| Dec 15, 2021 | 26.23 | 26.81 | 26.23 | 26.81 | 1,791 | +0.01(+0.04%) |
| Dec 14, 2021 | 27.04 | 27.08 | 26.80 | 26.80 | 71,520 | -0.42(-1.54%) |
| Dec 13, 2021 | 27.70 | 27.70 | 26.46 | 27.22 | 43,546 | +1.33(+5.14%) |
| Dec 10, 2021 | 25.89 | 25.89 | 25.89 | 25.89 | 100 | +0.14(+0.54%) |
| Dec 06, 2021 | 25.75 | 25.75 | 25.75 | 0 | +1.53(+6.31%) | |
| Dec 02, 2021 | 24.22 | 24.22 | 24.22 | 0 | -0.08(-0.33%) | |
| Nov 05, 2021 | 24.30 | 24.30 | 24.30 | 15 | -0.35(-1.42%) | |
| Nov 04, 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 5,757 | -0.60(-2.38%) |
| Sep 22, 2021 | 25.25 | 25.25 | 25.25 | 0 | +0.44(+1.77%) | |
| Sep 20, 2021 | 24.81 | 24.81 | 24.81 | 0 | -0.59(-2.32%) | |
| Sep 02, 2021 | 25.40 | 25.40 | 25.40 | 0 | +2.22(+9.58%) | |
| Aug 17, 2021 | 23.18 | 23.18 | 23.18 | 0 | +0.28(+1.22%) | |
| Aug 05, 2021 | 22.90 | 22.90 | 22.90 | 0 | -0.43(-1.84%) | |
| Aug 03, 2021 | 23.33 | 23.33 | 23.33 | 0 | +1.38(+6.29%) | |
| Jul 26, 2021 | 21.95 | 21.95 | 21.95 | 0 | -0.79(-3.47%) | |
| Jul 21, 2021 | 22.74 | 22.74 | 22.74 | 36 | +0.82(+3.74%) | |
| Jul 08, 2021 | 21.92 | 21.92 | 21.92 | 67 | -2.97(-11.93%) | |
| Jul 02, 2021 | 24.89 | 24.89 | 24.89 | 0 | -0.14(-0.56%) | |
| Jun 22, 2021 | 25.03 | 25.03 | 25.03 | 50 | -0.23(-0.91%) | |
| Jun 21, 2021 | 25.26 | 25.26 | 25.26 | 25.26 | 200 | -1.10(-4.17%) |
| Jun 15, 2021 | 26.36 | 26.36 | 26.36 | 0 | -0.34(-1.27%) | |
| Jun 09, 2021 | 26.70 | 26.70 | 26.70 | 0 | +0.02(+0.07%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.