CITIC Securities Company Limited (CIIHY)
OTCMKTS
· Delayed Price · Currency is USD
28.00
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 30 |
| Jun 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 26 |
| Jun 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 45 |
| Jun 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 14 |
| Jun 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 38 |
| Jun 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 5,052 |
| Jun 13, 2025 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | -1.37% | 8,211 |
| Jun 12, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - | 17 |
| Jun 11, 2025 | 28.40 | 28.40 | 28.39 | 28.39 | 28.39 | 2.12% | 368 |
| Jun 10, 2025 | 27.61 | 27.80 | 27.61 | 27.80 | 27.80 | 9.88% | 8,254 |
| Jun 9, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 23 |
| Jun 6, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 3,000 |
| Jun 5, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 38 |
| Jun 4, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 11 |
| Jun 3, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.20% | 1,618 |
| Jun 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 8 |
| May 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 8 |
| May 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.16% | 500 |
| May 27, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 31 |
| May 23, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 6 |
| May 22, 2025 | 26.29 | 26.29 | 25.04 | 25.04 | 25.04 | - | 1,662 |
| May 21, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 2 |
| May 20, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| May 19, 2025 | 25.47 | 25.47 | 25.04 | 25.04 | 25.04 | -6.32% | 614 |
| May 16, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | 14 |
| May 15, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -4.64% | 158 |
| May 14, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - | 42 |
| May 13, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 4.98% | 667 |
| May 12, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 7.01% | 133 |
| May 9, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 11 |
| May 8, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 4 |
| May 7, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 2 |
| May 6, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 3 |
| May 5, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 30 |
| May 2, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 11 |
| May 1, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | - |
| Apr 30, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | - |
| Apr 29, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | - |
| Apr 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.20% | 1,754 |
| Apr 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 18.71% | 3,378 |
| Apr 24, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 11 |
| Apr 23, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 9 |
| Apr 22, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 7 |
| Apr 21, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 13 |
| Apr 17, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Apr 16, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 43 |