Financial News
Citic Securities Ltd ADR (OP: CIIHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 15.93 | 15.97 | 15.88 | 15.94 | 1,692 | -0.00(-0.03%) |
| Apr 29, 2024 | 15.97 | 15.97 | 15.94 | 15.94 | 316 | +0.56(+3.64%) |
| Apr 26, 2024 | 15.39 | 15.39 | 15.38 | 15.38 | 884 | +0.76(+5.20%) |
| Apr 15, 2024 | 14.62 | 111 | -0.56(-3.70%) | |||
| Apr 11, 2024 | 15.18 | 19 | -0.67(-4.21%) | |||
| Apr 09, 2024 | 15.85 | 0 | +0.08(+0.51%) | |||
| Apr 05, 2024 | 15.77 | 2 | -0.73(-4.42%) | |||
| Apr 03, 2024 | 16.50 | 0 | -0.10(-0.58%) | |||
| Apr 01, 2024 | 16.60 | 106 | -0.00(-0.02%) | |||
| Mar 28, 2024 | 16.26 | 16.60 | 16.26 | 16.60 | 567 | -0.10(-0.60%) |
| Mar 27, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 150 | -0.68(-3.91%) |
| Mar 22, 2024 | 17.38 | 0 | -0.59(-3.28%) | |||
| Mar 05, 2024 | 17.97 | 1 | -0.83(-4.41%) | |||
| Feb 28, 2024 | 18.80 | 0 | -0.67(-3.46%) | |||
| Feb 26, 2024 | 19.47 | 58 | -0.08(-0.39%) | |||
| Feb 23, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 100 | -0.20(-1.01%) |
| Feb 22, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 134 | +0.47(+2.44%) |
| Feb 21, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 310 | +0.98(+5.36%) |
| Feb 14, 2024 | 18.30 | 0 | -0.12(-0.65%) | |||
| Feb 12, 2024 | 18.42 | 10 | +0.32(+1.77%) | |||
| Feb 09, 2024 | 18.18 | 18.18 | 17.62 | 18.10 | 7,735 | -0.17(-0.94%) |
| Feb 05, 2024 | 18.27 | 0 | -1.08(-5.57%) | |||
| Jan 23, 2024 | 19.35 | 59 | -1.80(-8.51%) | |||
| Nov 28, 2023 | 21.15 | 0 | +0.05(+0.24%) | |||
| Nov 27, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 8,800 | -0.09(-0.42%) |
| Nov 21, 2023 | 21.19 | 0 | +0.21(+1.02%) | |||
| Nov 14, 2023 | 20.98 | 27 | +0.88(+4.36%) | |||
| Oct 24, 2023 | 20.10 | 7 | +0.92(+4.77%) | |||
| Oct 23, 2023 | 19.20 | 19.20 | 19.18 | 19.18 | 1,128 | +0.07(+0.37%) |
| Oct 20, 2023 | 19.11 | 19.11 | 19.02 | 19.11 | 1,108 | -0.76(-3.80%) |
| Oct 17, 2023 | 19.87 | 24 | +0.26(+1.33%) | |||
| Oct 13, 2023 | 19.61 | 54 | -0.71(-3.49%) | |||
| Sep 27, 2023 | 20.32 | 0 | -0.29(-1.41%) | |||
| Sep 20, 2023 | 20.61 | 24 | +0.51(+2.54%) | |||
| Sep 08, 2023 | 20.10 | 0 | -0.34(-1.67%) | |||
| Aug 30, 2023 | 20.44 | 0 | -0.86(-4.03%) | |||
| Aug 08, 2023 | 21.30 | 0 | +0.47(+2.26%) | |||
| Jul 28, 2023 | 20.83 | 0 | +1.44(+7.42%) | |||
| Jul 26, 2023 | 19.39 | 2 | +1.99(+11.45%) | |||
| Jul 24, 2023 | 17.40 | 51 | -0.05(-0.29%) | |||
| Jul 11, 2023 | 17.45 | 1 | +0.01(+0.06%) | |||
| Jul 06, 2023 | 17.44 | 65 | -0.13(-0.74%) | |||
| Jun 26, 2023 | 17.57 | 0 | -0.63(-3.44%) | |||
| Jun 22, 2023 | 18.20 | 0 | -1.48(-7.54%) | |||
| Jun 16, 2023 | 19.68 | 221 | +0.06(+0.31%) | |||
| Jun 15, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 6,447 | +0.42(+2.19%) |
| Jun 14, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 168 | +0.10(+0.52%) |
| Jun 08, 2023 | 19.10 | 0 | +0.48(+2.58%) | |||
| Jun 05, 2023 | 18.62 | 99 | +0.06(+0.32%) | |||
| Jun 02, 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 162 | -0.44(-2.32%) |
| 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%) |
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.
