China CITIC Bank Corporation Limited (CHCJY) Historical Stock Price Data | Complete Trading History - Stocknear

China CITIC Bank Corporat...

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