China CITIC Bank Corporat... (CHCJY)
OTC: CHCJY
· Real-Time Price · USD
18.00
0.15 (0.84%)
At close: Sep 23, 2025, 12:54 PM
18.00
0.00%
After-hours: Sep 23, 2025, 12:54 PM EDT
CHCJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 18.65 | 18.65 | 18.00 | 18.00 | 18.00 | 0.84% | 208 |
| Sep 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.00% | 0 |
| Sep 19, 2025 | 17.84 | 17.85 | 17.84 | 17.85 | 17.85 | 0.00% | 8,563 |
| Sep 18, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.00% | 0 |
| Sep 17, 2025 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | -11.02% | 870 |
| Sep 16, 2025 | 19.71 | 20.11 | 19.71 | 20.06 | 20.06 | 3.83% | 10,700 |
| Sep 15, 2025 | 18.95 | 19.32 | 18.95 | 19.32 | 19.32 | 14.52% | 583 |
| Sep 12, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -11.02% | 383 |
| Sep 11, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 11.66% | 4,783 |
| Sep 10, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -2.47% | 151 |
| Sep 9, 2025 | 18.00 | 18.00 | 17.41 | 17.41 | 17.41 | 9.36% | 304 |
| Sep 8, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.00% | 0 |
| Sep 5, 2025 | 18.31 | 19.06 | 15.92 | 15.92 | 15.92 | -11.36% | 4,644 |
| Sep 4, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.00% | 0 |
| Sep 3, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.00% | 0 |
| Sep 2, 2025 | 18.67 | 18.67 | 17.96 | 17.96 | 17.96 | -1.91% | 2,999 |
| Aug 29, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.00% | 0 |
| Aug 28, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 3.74% | 80,907 |
| Aug 27, 2025 | 17.93 | 17.93 | 17.65 | 17.65 | 17.65 | 0.40% | 338 |
| Aug 26, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.00% | 0 |