CITIC Limited (CTPCY)
OTCMKTS
· Delayed Price · Currency is USD
7.00
+0.30 (4.48%)
At close: Jun 20, 2025
CITIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 7.32 | 7.32 | 7.23 | 7.23 | 7.23 | 3.29% | 837 |
| Jun 20, 2025 | 6.92 | 7.00 | 6.88 | 7.00 | 7.00 | 4.48% | 743 |
| Jun 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 506 |
| Jun 17, 2025 | 6.88 | 7.20 | 6.70 | 6.70 | 6.70 | -3.74% | 7,427 |
| Jun 11, 2025 | 6.50 | 6.96 | 6.50 | 6.96 | 6.96 | 2.35% | 1,365 |
| Jun 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.34% | 153 |
| Jun 4, 2025 | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | 4.28% | 482 |
| Jun 3, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 7.86% | 74,016 |
| May 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 1,279 |
| May 21, 2025 | 6.49 | 6.70 | 6.00 | 6.00 | 6.00 | -2.99% | 4,414 |
| May 20, 2025 | 6.30 | 6.30 | 5.86 | 6.19 | 6.19 | -2.44% | 4,713 |
| May 19, 2025 | 6.69 | 6.69 | 6.34 | 6.34 | 6.34 | -0.63% | 245 |
| May 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2.08% | 318 |
| May 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.02% | 120 |
| May 12, 2025 | 6.33 | 6.64 | 6.33 | 6.58 | 6.58 | 11.90% | 739 |
| May 5, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.00% | 395 |
| May 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.12% | 200 |
| May 1, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.17% | 657 |
| Apr 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82% | 422 |
| Apr 29, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 4.84% | 752 |
| Apr 21, 2025 | 5.61 | 5.61 | 5.41 | 5.41 | 5.41 | -7.08% | 1,206 |
| Apr 15, 2025 | 5.57 | 5.82 | 5.57 | 5.82 | 5.82 | 4.56% | 703 |
| Apr 11, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2.88% | 1,083 |
| Apr 10, 2025 | 5.45 | 5.45 | 5.33 | 5.41 | 5.41 | -0.68% | 3,896 |
| Apr 8, 2025 | 5.36 | 5.45 | 5.36 | 5.45 | 5.45 | 3.32% | 940 |
| Apr 7, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -9.49% | 1,189 |
| Apr 4, 2025 | 6.05 | 6.05 | 5.83 | 5.83 | 5.83 | -0.05% | 1,025 |
| Mar 21, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -11.60% | 172 |
| Mar 20, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -3.61% | 383 |
| Mar 18, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 6.87% | 817 |
| Mar 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.32% | 100 |
| Mar 11, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.49% | 199 |
| Mar 10, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.76% | 811 |
| Mar 7, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.52% | 867 |
| Mar 5, 2025 | 5.66 | 6.31 | 5.66 | 6.31 | 6.31 | 14.75% | 219 |
| Mar 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.78% | 168 |
| Feb 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 787 |
| Feb 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.00% | 1,274 |
| Feb 14, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.48% | 184 |
| Feb 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.08% | 662 |
| Feb 12, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.77% | 145 |
| Feb 10, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 1.65% | 455 |
| Feb 7, 2025 | 6.03 | 6.03 | 5.76 | 5.76 | 5.76 | - | 631 |
| Feb 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.22% | 324 |
| Jan 29, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.45% | 264 |
| Jan 28, 2025 | 5.80 | 5.80 | 5.61 | 5.61 | 5.61 | -0.80% | 2,768 |
| Jan 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | 387 |
| Jan 23, 2025 | 5.80 | 5.80 | 5.31 | 5.80 | 5.80 | 2.47% | 1,166 |
| Jan 22, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.75% | 1,706 |
| Jan 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.72% | 362 |