Citic Securities Ltd ADR (OP: CIIHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2023 | 19.00 | 133 | -0.55(-2.81%) | |||
| May 26, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 11,800 | -1.79(-8.40%) |
| May 18, 2023 | 21.34 | 0 | -0.25(-1.16%) | |||
| May 12, 2023 | 21.59 | 14 | +0.02(+0.10%) | |||
| May 10, 2023 | 21.57 | 108 | -0.66(-2.96%) | |||
| Apr 17, 2023 | 22.23 | 1 | +1.04(+4.91%) | |||
| Mar 24, 2023 | 21.19 | 100 | -0.51(-2.35%) | |||
| Mar 23, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 107 | +0.61(+2.89%) |
| Mar 17, 2023 | 21.09 | 96 | -0.29(-1.36%) | |||
| Mar 06, 2023 | 21.38 | 1 | -0.48(-2.20%) | |||
| Mar 02, 2023 | 21.86 | 98 | +0.40(+1.86%) | |||
| Feb 27, 2023 | 21.46 | 17 | -0.00(-0.02%) | |||
| Feb 15, 2023 | 21.46 | 64 | -0.68(-3.09%) | |||
| Feb 06, 2023 | 22.15 | 15 | -2.59(-10.47%) | |||
| Feb 01, 2023 | 24.74 | 101 | +0.64(+2.66%) | |||
| Jan 27, 2023 | 24.10 | 78 | +0.60(+2.55%) | |||
| Jan 20, 2023 | 23.50 | 27 | +0.89(+3.96%) | |||
| Jan 17, 2023 | 22.61 | 0 | +0.54(+2.42%) | |||
| Jan 13, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 7,268 | +0.22(+1.01%) |
| Jan 10, 2023 | 21.85 | 2 | +0.95(+4.55%) | |||
| Jan 04, 2023 | 20.90 | 171 | +0.69(+3.41%) | |||
| Jan 03, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 3,898 | +0.36(+1.81%) |
| Dec 22, 2022 | 19.85 | 0 | -0.05(-0.25%) | |||
| Dec 19, 2022 | 19.90 | 21 | -0.09(-0.45%) | |||
| Dec 14, 2022 | 19.99 | 47 | -1.16(-5.48%) | |||
| Dec 13, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 3,764 | -0.11(-0.52%) |
| Dec 09, 2022 | 21.26 | 54 | +0.02(+0.09%) | |||
| Dec 08, 2022 | 20.96 | 21.24 | 20.96 | 21.24 | 1,142 | +0.39(+1.87%) |
| Dec 07, 2022 | 20.86 | 20.86 | 20.85 | 20.85 | 8,019 | +0.04(+0.19%) |
| Dec 06, 2022 | 21.00 | 21.20 | 20.81 | 20.81 | 644 | +0.72(+3.57%) |
| Dec 02, 2022 | 20.09 | 0 | +1.22(+6.45%) | |||
| Nov 28, 2022 | 18.88 | 0 | +0.23(+1.21%) | |||
| Nov 23, 2022 | 18.65 | 0 | -0.29(-1.53%) | |||
| Nov 17, 2022 | 18.94 | 6 | -0.46(-2.37%) | |||
| Nov 15, 2022 | 19.40 | 42 | +0.30(+1.57%) | |||
| Nov 14, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 275 | +1.21(+6.76%) |
| Nov 10, 2022 | 17.89 | 3 | +0.66(+3.83%) | |||
| Nov 08, 2022 | 17.23 | 81 | -0.04(-0.26%) | |||
| Nov 07, 2022 | 17.37 | 17.37 | 17.27 | 17.27 | 360 | +0.39(+2.34%) |
| Nov 04, 2022 | 16.68 | 16.88 | 16.68 | 16.88 | 1,392 | +0.73(+4.52%) |
| Nov 03, 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 902 | +0.16(+1.00%) |
| Nov 02, 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 336 | -0.06(-0.37%) |
| Nov 01, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 931 | +1.17(+7.83%) |
| Oct 31, 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 280 | -0.44(-2.87%) |
| Oct 28, 2022 | 15.10 | 15.32 | 15.02 | 15.32 | 1,536 | -0.37(-2.36%) |
| Oct 27, 2022 | 15.34 | 15.70 | 15.34 | 15.70 | 1,156 | +0.35(+2.25%) |
| Oct 26, 2022 | 15.27 | 15.54 | 15.27 | 15.35 | 164,472 | +0.09(+0.59%) |
| Oct 25, 2022 | 15.22 | 15.48 | 15.17 | 15.26 | 71,064 | -0.21(-1.36%) |
| Oct 24, 2022 | 15.47 | 25 | -1.42(-8.38%) | |||
| Oct 21, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 323 | +0.49(+2.96%) |
| Oct 20, 2022 | 16.62 | 16.62 | 16.25 | 16.40 | 936 | +0.21(+1.33%) |
| Oct 19, 2022 | 16.18 | 16.18 | 16.18 | 16.18 | 400 | -0.36(-2.19%) |
| Oct 18, 2022 | 16.73 | 16.73 | 16.55 | 16.55 | 560 | -0.13(-0.76%) |
| Oct 17, 2022 | 17.22 | 17.22 | 16.67 | 16.67 | 2,118 | +0.33(+2.03%) |
| Oct 14, 2022 | 16.34 | 16.34 | 16.34 | 16.34 | 271 | +0.26(+1.60%) |
| Oct 13, 2022 | 16.00 | 16.09 | 16.00 | 16.09 | 1,810 | -0.22(-1.35%) |
| Oct 12, 2022 | 16.09 | 16.30 | 16.09 | 16.30 | 714 | +0.19(+1.18%) |
| Oct 11, 2022 | 15.99 | 16.16 | 15.99 | 16.11 | 584 | -0.26(-1.59%) |
| Oct 10, 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 519 | -0.16(-0.97%) |
| Oct 07, 2022 | 16.38 | 16.54 | 16.38 | 16.54 | 659 | -0.39(-2.33%) |
| Oct 06, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 189 | -0.02(-0.09%) |
| Oct 05, 2022 | 16.91 | 16.95 | 16.88 | 16.95 | 1,024 | +0.48(+2.88%) |
| Oct 04, 2022 | 16.47 | 16.47 | 16.47 | 16.47 | 440 | +0.21(+1.29%) |
| Oct 03, 2022 | 16.26 | 16.26 | 16.16 | 16.26 | 1,137 | -0.44(-2.63%) |
| Sep 30, 2022 | 16.78 | 16.78 | 16.70 | 16.70 | 788 | +0.31(+1.90%) |
| Sep 29, 2022 | 16.48 | 16.54 | 16.39 | 16.39 | 5,332 | -1.15(-6.54%) |
| Sep 28, 2022 | 16.77 | 17.54 | 16.77 | 17.54 | 1,570 | -0.14(-0.76%) |
| Sep 27, 2022 | 17.61 | 17.67 | 17.61 | 17.67 | 9,969 | +0.09(+0.48%) |
| Sep 26, 2022 | 17.60 | 17.65 | 17.59 | 17.59 | 2,637 | -0.26(-1.46%) |
| Sep 23, 2022 | 17.78 | 17.84 | 17.45 | 17.84 | 1,093 | -0.48(-2.62%) |
| Sep 22, 2022 | 18.32 | 18.32 | 18.21 | 18.32 | 1,762 | -0.25(-1.35%) |
| Sep 21, 2022 | 17.86 | 18.57 | 17.86 | 18.57 | 509 | +0.09(+0.46%) |
| Sep 20, 2022 | 18.49 | 18.49 | 18.49 | 18.49 | 168 | -0.18(-0.96%) |
| Sep 19, 2022 | 19.20 | 19.20 | 18.31 | 18.67 | 2,561 | -0.12(-0.64%) |
| Sep 16, 2022 | 19.05 | 19.05 | 18.79 | 18.79 | 285 | -1.05(-5.27%) |
| Sep 15, 2022 | 19.59 | 19.84 | 19.59 | 19.84 | 1,798 | -0.24(-1.22%) |
| Sep 12, 2022 | 20.08 | 185 | +0.05(+0.25%) | |||
| Sep 09, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 328 | +0.42(+2.14%) |
| Sep 08, 2022 | 19.61 | 19.61 | 19.61 | 19.61 | 249 | -0.25(-1.26%) |
| Sep 07, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 519 | -0.21(-1.07%) |
| Sep 06, 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 654 | +0.32(+1.62%) |
| Sep 02, 2022 | 19.93 | 20.26 | 19.66 | 19.75 | 9,605 | -0.36(-1.80%) |
| Sep 01, 2022 | 19.97 | 20.32 | 19.97 | 20.12 | 2,153 | -0.22(-1.07%) |
| Aug 31, 2022 | 20.34 | 20.34 | 20.34 | 20.34 | 655 | +0.38(+1.90%) |
| Aug 30, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 897 | -0.62(-2.99%) |
| Aug 29, 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 407 | -0.11(-0.53%) |
| Aug 26, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 537 | +0.48(+2.38%) |
| Aug 25, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 343 | -0.21(-1.05%) |
| Aug 24, 2022 | 20.21 | 20.41 | 20.13 | 20.41 | 787 | +0.08(+0.38%) |
| Aug 23, 2022 | 19.87 | 20.85 | 19.87 | 20.34 | 3,509 | -0.28(-1.35%) |
| Aug 22, 2022 | 20.19 | 20.61 | 20.19 | 20.61 | 1,034 | +0.70(+3.52%) |
| Aug 19, 2022 | 20.33 | 20.33 | 19.91 | 19.91 | 542 | -0.48(-2.33%) |
| Aug 18, 2022 | 20.65 | 20.65 | 20.39 | 20.39 | 421 | -0.26(-1.26%) |
| Aug 17, 2022 | 20.70 | 20.70 | 20.65 | 20.65 | 438 | +0.00(+0.00%) |
| Aug 16, 2022 | 20.69 | 20.69 | 20.65 | 20.65 | 1,810 | -0.21(-0.98%) |
| Aug 15, 2022 | 20.68 | 20.86 | 20.68 | 20.86 | 468 | +0.45(+2.18%) |
| Aug 09, 2022 | 20.41 | 211 | +0.05(+0.27%) | |||
| Aug 08, 2022 | 20.36 | 20.36 | 20.28 | 20.36 | 949 | +0.18(+0.87%) |
| Aug 05, 2022 | 20.18 | 20.18 | 19.66 | 20.18 | 1,009 | -0.52(-2.51%) |
| Aug 04, 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 223 | +1.07(+5.48%) |
| Aug 03, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 369 | +0.11(+0.56%) |
| Aug 02, 2022 | 19.52 | 19.52 | 19.52 | 19.52 | 271 | -0.99(-4.84%) |
| Aug 01, 2022 | 20.29 | 20.78 | 20.29 | 20.51 | 1,496 | +0.11(+0.53%) |
| Jul 29, 2022 | 20.09 | 20.40 | 20.09 | 20.40 | 345 | -0.39(-1.88%) |
| Jul 28, 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 246 | +0.05(+0.24%) |
| Jul 27, 2022 | 20.46 | 20.74 | 20.46 | 20.74 | 509 | -0.15(-0.73%) |
| Jul 26, 2022 | 20.96 | 20.96 | 20.89 | 20.89 | 698 | +0.36(+1.74%) |
| Jul 25, 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 502 | -0.05(-0.27%) |
| Jul 22, 2022 | 20.49 | 20.59 | 20.49 | 20.59 | 376 | +0.03(+0.15%) |
| Jul 20, 2022 | 20.56 | 177 | -0.09(-0.44%) | |||
| Jul 19, 2022 | 20.65 | 20.65 | 20.65 | 20.65 | 295 | -0.13(-0.63%) |
| Jul 18, 2022 | 20.48 | 20.78 | 20.48 | 20.78 | 534 | +1.19(+6.07%) |
| Jul 15, 2022 | 20.58 | 20.58 | 19.59 | 19.59 | 4,324 | -1.30(-6.22%) |
| Jul 13, 2022 | 20.89 | 239 | -0.32(-1.51%) | |||
| Jul 12, 2022 | 20.97 | 21.21 | 20.97 | 21.21 | 684 | +0.16(+0.78%) |
| Jul 11, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 427 | -0.61(-2.84%) |
| Jul 08, 2022 | 21.95 | 21.95 | 21.20 | 21.66 | 693 | -0.21(-0.98%) |
| Jul 07, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 337 | +0.71(+3.38%) |
| Jul 06, 2022 | 21.32 | 21.32 | 21.16 | 21.16 | 623 | -0.64(-2.94%) |
| Jul 05, 2022 | 21.66 | 21.80 | 21.60 | 21.80 | 966 | -0.52(-2.33%) |
| Jul 01, 2022 | 22.10 | 22.32 | 22.10 | 22.32 | 1,075 | -0.17(-0.76%) |
| Jun 30, 2022 | 22.24 | 22.49 | 22.24 | 22.49 | 1,135 | -0.51(-2.22%) |
| Jun 29, 2022 | 22.93 | 23.00 | 22.93 | 23.00 | 947 | +0.48(+2.13%) |
| Jun 28, 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 1,414 | -0.52(-2.26%) |
| Jun 27, 2022 | 23.04 | 23.04 | 23.04 | 23.04 | 1,652 | +0.23(+1.03%) |
| Jun 24, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 3,417 | +0.36(+1.60%) |
| Jun 23, 2022 | 22.10 | 22.45 | 22.10 | 22.45 | 608 | +0.04(+0.18%) |
| Jun 21, 2022 | 22.41 | 203 | +0.51(+2.33%) | |||
| Jun 17, 2022 | 21.89 | 22.18 | 21.89 | 21.89 | 411 | +0.15(+0.69%) |
| Jun 16, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 621 | -0.83(-3.68%) |
| Jun 15, 2022 | 22.39 | 22.57 | 22.39 | 22.57 | 692 | +0.85(+3.91%) |
| Jun 14, 2022 | 21.57 | 21.89 | 21.57 | 21.73 | 4,374 | +0.73(+3.48%) |
| Jun 13, 2022 | 21.31 | 21.31 | 21.00 | 21.00 | 2,046 | -0.55(-2.58%) |
| Jun 10, 2022 | 21.55 | 21.55 | 21.42 | 21.55 | 1,379 | +0.18(+0.84%) |
| Jun 09, 2022 | 21.21 | 21.37 | 21.21 | 21.37 | 566 | -0.22(-1.01%) |
| Jun 08, 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 420 | -0.07(-0.33%) |
| Jun 06, 2022 | 21.66 | 70 | +0.21(+1.00%) | |||
| Jun 03, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 346 | +0.11(+0.49%) |
| Jun 02, 2022 | 21.25 | 21.34 | 21.25 | 21.34 | 388 | +0.15(+0.71%) |
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.