Financial News
Citic Securities Ltd ADR (OP: CIIHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
| Apr 28, 2021 | 23.75 | 23.75 | 23.75 | 0 | -0.14(-0.59%) | |
| Apr 21, 2021 | 23.89 | 23.89 | 23.89 | 0 | -0.36(-1.48%) | |
| Apr 20, 2021 | 24.25 | 24.25 | 24.25 | 40 | +0.00(+0.00%) | |
| Apr 19, 2021 | 24.25 | 24.25 | 24.25 | 1 | +0.00(+0.00%) | |
| Apr 14, 2021 | 24.25 | 24.25 | 24.25 | 0 | +1.05(+4.53%) | |
| Apr 08, 2021 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) | |
| Apr 07, 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 682 | -1.48(-6.00%) |
| Apr 05, 2021 | 24.68 | 24.68 | 24.68 | 0 | +4.70(+23.49%) | |
| Mar 29, 2021 | 19.98 | 19.98 | 19.98 | 0 | +0.00(+0.00%) | |
| Mar 19, 2021 | 19.98 | 19.98 | 19.98 | 0 | -2.14(-9.65%) | |
| Mar 10, 2021 | 22.12 | 22.12 | 22.12 | 0 | +0.00(+0.00%) | |
| Feb 23, 2021 | 22.12 | 22.12 | 22.12 | 0 | -1.44(-6.11%) | |
| Feb 19, 2021 | 23.56 | 23.56 | 23.56 | 0 | +1.17(+5.23%) | |
| Feb 05, 2021 | 22.39 | 22.39 | 22.39 | 0 | -0.89(-3.82%) | |
| Feb 02, 2021 | 23.28 | 23.28 | 23.28 | 0 | +0.09(+0.39%) | |
| Jan 28, 2021 | 23.19 | 23.19 | 23.19 | 0 | +0.00(+0.00%) | |
| Jan 27, 2021 | 23.19 | 23.19 | 23.19 | 23.19 | 1,000 | -1.21(-4.98%) |
| Jan 26, 2021 | 24.41 | 24.41 | 24.41 | 2 | +0.00(+0.00%) | |
| Jan 22, 2021 | 24.41 | 24.41 | 24.41 | 0 | -1.42(-5.52%) | |
| Jan 19, 2021 | 25.83 | 25.83 | 25.83 | 0 | +3.33(+14.80%) | |
| Jan 12, 2021 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| Jan 08, 2021 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| Jan 06, 2021 | 22.50 | 22.50 | 22.50 | 0 | +0.09(+0.40%) | |
| Jan 04, 2021 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) | |
| Dec 28, 2020 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) | |
| Dec 17, 2020 | 22.41 | 22.41 | 22.41 | 0 | +0.51(+2.33%) | |
| Dec 11, 2020 | 21.90 | 21.90 | 21.90 | 0 | +0.05(+0.23%) | |
| Dec 09, 2020 | 21.85 | 21.85 | 21.85 | 0 | -0.75(-3.32%) | |
| Dec 03, 2020 | 22.60 | 22.60 | 22.60 | 0 | +0.00(+0.00%) | |
| Dec 01, 2020 | 22.60 | 22.60 | 22.60 | 0 | +0.08(+0.36%) | |
| Nov 16, 2020 | 22.52 | 22.52 | 22.52 | 0 | +0.98(+4.55%) | |
| Nov 04, 2020 | 21.54 | 21.54 | 21.54 | 0 | -0.35(-1.60%) | |
| Nov 02, 2020 | 21.89 | 21.89 | 21.89 | 0 | -1.48(-6.35%) | |
| Oct 19, 2020 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) | |
| Oct 15, 2020 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) | |
| Oct 13, 2020 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.02%) | |
| Sep 25, 2020 | 23.37 | 23.37 | 23.37 | 0 | +0.00(+0.00%) | |
| Sep 18, 2020 | 23.37 | 23.37 | 23.37 | 0 | +0.00(+0.00%) | |
| Sep 16, 2020 | 23.37 | 23.37 | 23.37 | 0 | +0.00(+0.00%) | |
| Sep 08, 2020 | 23.37 | 23.37 | 23.37 | 0 | +0.00(+0.00%) | |
| Aug 24, 2020 | 23.37 | 23.37 | 23.37 | 0 | +0.00(+0.00%) | |
| Aug 06, 2020 | 23.37 | 23.37 | 23.37 | 0 | +0.00(+0.00%) | |
| Jul 30, 2020 | 23.37 | 23.37 | 23.37 | 0 | -0.23(-0.97%) | |
| Jul 27, 2020 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 23.60 | 23.60 | 23.60 | 0 | -0.56(-2.32%) | |
| Jul 16, 2020 | 24.16 | 24.16 | 24.16 | 0 | +0.00(+0.00%) | |
| Jul 14, 2020 | 24.16 | 24.16 | 24.16 | 0 | -1.63(-6.32%) | |
| Jul 13, 2020 | 25.73 | 25.79 | 25.73 | 25.79 | 2,000 | -0.30(-1.15%) |
| Jul 10, 2020 | 26.09 | 26.09 | 26.09 | 100 | +0.00(+0.00%) | |
| Jul 09, 2020 | 25.90 | 26.09 | 25.90 | 26.09 | 6,027 | +1.32(+5.33%) |
| Jul 07, 2020 | 24.77 | 24.77 | 24.77 | 0 | -2.71(-9.86%) | |
| Jul 06, 2020 | 25.57 | 27.48 | 25.57 | 27.48 | 1,347 | +7.66(+38.65%) |
| Jun 26, 2020 | 19.82 | 19.82 | 19.82 | 0 | -0.28(-1.39%) | |
| Jun 25, 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 6,191 | +1.47(+7.89%) |
| May 15, 2020 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.00%) | |
| May 06, 2020 | 18.63 | 18.63 | 18.63 | 0 | -3.22(-14.74%) |
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.
