Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Citic Securities Company Ltd (PK) (CIIHY)
Citic Securities Company Ltd (PK) (CIIHY) Historical

CIIHY Citic Securities Company Ltd (PK)

14.77

0.74 (5.27%)

Jul 19 2024 - Closed

Delayed by 15 minutes

CIIHY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	14.77	0.74	5.27%	14.77	14.77	14.77	21,525
Jul 18 2024	14.03	0.00	0.00%	14.03	14.03	14.03	0
Jul 17 2024	14.03	0.00	0.00%	14.03	14.03	14.03	0
Jul 16 2024	14.03	0.00	0.00%	14.03	14.03	14.03	0
Jul 15 2024	14.03	0.00	0.00%	14.03	14.03	14.03	0
Jul 12 2024	14.03	0.00	0.00%	14.03	14.03	14.03	0
Jul 11 2024	14.03	0.00	0.00%	14.03	14.03	14.03	0
Jul 10 2024	14.03	0.00	0.00%	14.03	14.03	14.03	0
Jul 09 2024	14.03	0.11	0.79%	14.03	14.03	14.03	555
Jul 08 2024	13.92	0.00	0.00%	13.92	13.92	13.92	0
Jul 05 2024	13.92	-1.14	-7.57%	13.92	13.92	13.92	377
Jul 03 2024	15.06	0.00	0.00%	15.06	15.06	15.06	0
Jul 02 2024	15.06	0.00	0.00%	15.06	15.06	15.06	0
Jul 01 2024	15.06	0.00	0.00%	15.06	15.06	15.06	0
Jun 28 2024	15.06	0.00	0.00%	15.06	15.06	15.06	0
Jun 27 2024	15.06	0.00	0.00%	15.06	15.06	15.06	0
Jun 26 2024	15.06	0.00	0.00%	15.06	15.06	15.06	0
Jun 25 2024	15.06	-0.34	-2.18%	15.06	15.06	15.06	155
Jun 24 2024	15.395	0.00	0.00%	15.395	15.395	15.395	0
Jun 21 2024	15.395	0.00	0.00%	15.395	15.395	15.395	0
Jun 20 2024	15.395	0.00	0.00%	15.395	15.395	15.395	0
Jun 18 2024	15.395	0.00	0.00%	15.395	15.395	15.395	0
Jun 17 2024	15.395	0.00	0.00%	15.395	15.395	15.395	0
Jun 14 2024	15.395	0.00	0.00%	15.395	15.395	15.395	0
Jun 13 2024	15.395	0.00	0.00%	15.395	15.395	15.395	0
Jun 12 2024	15.395	-0.14	-0.87%	15.395	15.395	15.395	167
Jun 11 2024	15.53	-0.57	-3.54%	15.35	15.53	15.35	1,100
Jun 10 2024	16.10	-0.02	-0.12%	16.10	16.10	16.10	11,744
Jun 07 2024	16.12	0.00	0.00%	16.12	16.12	16.12	0
Jun 06 2024	16.12	0.00	0.00%	16.12	16.12	16.12	4
Jun 05 2024	16.12	0.00	0.00%	16.12	16.12	16.12	0
Jun 04 2024	16.12	0.00	0.00%	16.12	16.12	16.12	0
Jun 03 2024	16.12	0.00	0.00%	16.12	16.12	16.12	0
May 31 2024	16.12	0.00	0.00%	16.12	16.12	16.12	0
May 30 2024	16.12	0.00	0.00%	16.12	16.12	16.12	0
May 29 2024	16.12	0.00	0.00%	16.12	16.12	16.12	0
May 28 2024	16.12	0.00	0.00%	16.12	16.12	16.12	0
May 24 2024	16.12	0.00	0.00%	16.12	16.12	16.12	0
May 23 2024	16.12	0.11	0.69%	16.12	16.12	16.12	563
May 22 2024	16.01	0.00	0.00%	16.01	16.01	16.01	0
May 21 2024	16.01	0.00	0.00%	16.01	16.01	16.01	0
May 20 2024	16.01	0.00	0.00%	16.01	16.01	16.01	0
May 17 2024	16.01	0.00	0.00%	16.01	16.01	16.01	0
May 16 2024	16.01	0.00	0.00%	16.01	16.01	16.01	0
May 15 2024	16.01	0.00	0.00%	16.01	16.01	16.01	0
May 14 2024	16.01	0.00	0.00%	16.01	16.01	16.01	0
May 13 2024	16.01	0.00	0.00%	16.01	16.01	16.01	0
May 10 2024	16.01	0.00	0.00%	16.01	16.01	16.01	0
May 09 2024	16.01	0.00	0.00%	16.01	16.01	16.01	0
May 08 2024	16.01	-0.13	-0.81%	16.00	16.01	16.00	7,382
May 07 2024	16.14	0.00	0.00%	16.14	16.14	16.14	0
May 06 2024	16.14	0.00	0.00%	16.14	16.14	16.14	0
May 03 2024	16.14	0.00	0.00%	16.14	16.14	16.14	0
May 02 2024	16.14	0.00	0.00%	16.14	16.14	16.14	0
May 01 2024	16.14	0.21	1.29%	16.055	16.14	16.0247	1,825
Apr 30 2024	15.935	-0.01	-0.03%	15.925	15.9679	15.88	1,692
Apr 29 2024	15.94	0.56	3.64%	15.975	15.975	15.94	316
Apr 26 2024	15.38	0.76	5.20%	15.39	15.39	15.38	884
Apr 25 2024	14.62	0.00	0.00%	14.62	14.62	14.62	0
Apr 24 2024	14.62	0.00	0.00%	14.62	14.62	14.62	0
Apr 23 2024	14.62	0.00	0.00%	14.62	14.62	14.62	0

Citic Securities (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions