CITIC Securities Company Limited (CIIHY)
OTCMKTS
· Delayed Price · Currency is USD
40.24
+3.99 (11.01%)
Aug 15, 2025, 3:40 PM EDT
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.00 | 40.25 | 39.00 | 40.25 | 40.25 | 11.03% | 1,298 |
| Aug 14, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | - |
| Aug 13, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | - |
| Aug 12, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 3 |
| Aug 11, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 6 |
| Aug 8, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 44 |
| Aug 7, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 4 |
| Aug 6, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | - |
| Aug 5, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | - |
| Aug 4, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 1 |
| Aug 1, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 3 |
| Jul 31, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 50 |
| Jul 30, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 48 |
| Jul 29, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | - |
| Jul 28, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | - |
| Jul 25, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 32 |
| Jul 24, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 1 |
| Jul 23, 2025 | 34.69 | 36.25 | 34.69 | 36.25 | 36.25 | 6.93% | 2,980 |
| Jul 22, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 8 |
| Jul 21, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Jul 18, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Jul 17, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 3 |
| Jul 16, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 14 |
| Jul 15, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 11 |
| Jul 14, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 68 |
| Jul 11, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.95% | 5,914 |
| Jul 10, 2025 | 32.00 | 33.25 | 32.00 | 33.25 | 33.25 | 14.77% | 3,356 |
| Jul 9, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -3.75% | 145 |
| Jul 8, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 2 |
| Jul 7, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 3 |
| Jul 3, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.53% | 175 |
| Jul 2, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 29.87 | - | 37 |
| Jul 1, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 29.87 | 8.07% | 491 |
| Jun 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | - |
| Jun 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | 30 |
| Jun 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | 26 |
| Jun 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | - |
| Jun 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | 45 |
| Jun 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | 14 |
| Jun 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | - |
| Jun 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | - |
| Jun 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | 38 |
| Jun 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - | 5,052 |
| Jun 13, 2025 | 27.70 | 28.00 | 27.70 | 28.00 | 27.64 | -1.37% | 8,211 |
| Jun 12, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.03 | - | 17 |
| Jun 11, 2025 | 28.40 | 28.40 | 28.39 | 28.39 | 28.03 | 2.12% | 368 |
| Jun 10, 2025 | 27.61 | 27.80 | 27.61 | 27.80 | 27.45 | 9.88% | 8,254 |
| Jun 9, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.98 | - | 23 |
| Jun 6, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.98 | - | 3,000 |
| Jun 5, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.98 | - | 38 |