Dark

CTPCY
CITIC LTD S/ADR
stock OTC

Inactive

Jul 7, 2026

6.66USD+2.147%(+0.14)520

Pre-market

0.00USD-100.000%(-6.52)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	6.6600	6.6600	6.6600	6.6600	+2.147%	520	0.000%
2026-07-06	6.5200	6.5200	6.5200	6.5200	-12.248%	241	+2.147%
2026-06-30	6.9500	7.4300	6.9500	7.4300	-0.933%	1,008	-10.363%
2026-06-29	7.4352	7.5000	7.4352	7.5000	-1.316%	359	-11.200%
2026-06-25	7.6000	7.6000	7.6000	7.6000	-3.553%	517	-12.368%
2026-06-23	7.8800	7.8800	7.8800	7.8800	+0.015%	693	-15.482%
2026-06-22	7.8788	7.8788	7.8788	7.8788	-6.003%	3,017	-15.469%
2026-06-10	8.3820	8.3820	8.3820	8.3820	-3.766%	135	-20.544%
2026-06-08	8.7100	8.7100	8.7100	8.7100	+1.711%	6,604	-23.536%
2026-06-04	8.5635	8.5635	8.5635	8.5635	+0.275%	484	-22.228%
2026-05-28	8.5400	8.5400	8.5400	8.5400	+1.065%	507	-22.014%
2026-04-28	8.6500	8.6500	8.4500	8.4500	+1.807%	1,085	-21.183%
2026-04-21	8.3000	8.3000	8.3000	8.3000	-2.353%	825	-19.759%
2026-04-14	8.5000	8.5000	8.5000	8.5000	+6.250%	805	-21.647%
2026-04-09	8.0000	8.0000	8.0000	8.0000	+1.911%	5,105	-16.750%
2026-04-08	7.6500	7.9150	7.6500	7.8500	+4.667%	2,405	-15.159%
2026-04-07	7.5000	7.5000	7.5000	7.5000	-0.794%	1,512	-11.200%
2026-04-06	7.6000	7.6000	7.5600	7.5600	-0.264%	1,450	-11.905%
2026-04-02	7.8000	7.8000	7.5800	7.5800	+3.623%	2,799	-12.137%
2026-03-23	7.3150	7.3150	7.3150	7.3150	+7.891%	1,696	-8.954%
2026-03-09	7.7500	7.7500	6.7800	6.7800	-12.420%	3,773	-1.770%
2026-03-06	7.7415	7.7415	7.7415	7.7415	+0.149%	121	-13.970%
2026-03-03	7.7300	7.7300	7.7300	7.7300	-1.716%	486	-13.842%
2026-02-25	8.0350	8.0350	7.8650	7.8650	+0.319%	2,471	-15.321%
2026-02-24	7.8400	7.8400	7.8400	7.8400	-3.686%	340	-15.051%
2026-02-02	8.1400	8.1400	8.1400	8.1400	-1.453%	258	-18.182%
2026-01-29	8.0000	8.2600	8.0000	8.2600	+6.581%	1,793	-19.370%
2026-01-22	7.7500	7.7500	7.7500	7.7500	+2.243%	450	-14.065%
2026-01-21	7.5800	7.5800	7.5800	7.5800	-0.066%	103	-12.137%
2025-12-31	7.5850	7.5850	7.5850	7.5850	-3.621%	646	-12.195%
2025-12-15	7.8700	7.8700	7.8700	7.8700	+2.943%	648	-15.375%
2025-12-11	7.6450	7.6450	7.6450	7.6450	+5.734%	100	-12.884%
2025-12-09	7.2304	7.2304	7.2304	7.2304	-4.738%	100	-7.889%
2025-11-18	7.5900	7.5900	7.5900	7.5900	-9.102%	418	-12.253%
2025-11-17	8.4900	8.4900	8.3500	8.3500	+3.086%	560	-20.240%
2025-11-11	8.1000	8.1000	8.1000	8.1000	+7.784%	1,085	-17.778%
2025-10-29	7.6000	7.6000	7.2600	7.5150	+4.812%	3,514	-11.377%
2025-10-28	7.1700	7.1700	7.1700	7.1700	-1.103%	2,671	-7.113%
2025-10-22	7.2500	7.2500	7.2500	7.2500	-0.453%	1,333	-8.138%
2025-10-17	7.2830	7.2830	7.2830	7.2830	-0.641%	1,352	-8.554%
2025-10-13	7.3300	7.3300	7.3300	7.3300	+3.877%	1,309	-9.141%
2025-09-24	7.0564	7.0564	7.0564	7.0564	-9.301%	190	-5.618%
2025-09-09	7.7800	7.7800	7.7800	7.7800	+1.979%	139	-14.396%
2025-09-05	7.6290	7.6290	7.6290	7.6290	+4.650%	165	-12.702%
2025-08-26	7.2900	7.2900	7.2900	7.2900	-7.487%	209	-8.642%
2025-08-21	7.8800	7.8800	7.8800	7.8800	-0.127%	3,869	-15.482%
2025-08-14	7.8900	7.8900	7.8900	7.8900	+1.938%	140	-15.589%
2025-08-11	7.5900	7.7400	7.5900	7.7400	+3.893%	1,478	-13.953%
2025-08-05	7.4500	7.4500	7.4500	7.4500	+13.967%	101	-10.604%
2025-07-17	6.5370	6.5370	6.5370	6.5370	-5.398%	1,028	+1.882%
2025-07-15	6.9100	6.9100	6.9100	6.9100	-1.286%	1,317	-3.618%
2025-07-14	7.0000	7.0000	7.0000	7.0000	-0.850%	1,008	-4.857%
2025-07-10	7.1000	7.1000	7.0600	7.0600	-2.351%	2,136	-5.666%
2025-06-26	7.3200	7.3200	7.2300	7.2300	+3.286%	837	-7.884%
2025-06-20	6.9200	7.0000	6.8800	7.0000	+4.478%	743	-4.857%
2025-06-18	6.7000	6.7000	6.7000	6.7000	0.000%	506	-0.597%
2025-06-17	6.8800	7.2000	6.7000	6.7000	-3.736%	7,427	-0.597%
2025-06-11	6.5000	6.9600	6.5000	6.9600	+2.353%	1,365	-4.310%
2025-06-09	6.8000	6.8000	6.8000	6.8000	+3.343%	153	-2.059%
2025-06-04	6.5850	6.5850	6.5800	6.5800	+4.279%	482	+1.216%
2025-06-03	6.3100	6.3100	6.3100	6.3100	+7.863%	74,016	+5.547%
2025-05-27	5.8500	5.8500	5.8500	5.8500	-2.500%	1,279	+13.846%
2025-05-21	6.4900	6.7000	6.0000	6.0000	-2.991%	4,414	+11.000%
2025-05-20	6.3000	6.3000	5.8600	6.1850	-2.445%	4,713	+7.680%
2025-05-19	6.6900	6.6900	6.3400	6.3400	-0.627%	245	+5.047%
2025-05-15	6.3800	6.3800	6.3800	6.3800	+2.080%	318	+4.389%
2025-05-13	6.2500	6.2500	6.2500	6.2500	-5.015%	120	+6.560%
2025-05-12	6.3300	6.6400	6.3300	6.5800	+11.905%	739	+1.216%
2025-05-05	5.8800	5.8800	5.8800	5.8800	-2.000%	395	+13.265%
2025-05-02	6.0000	6.0000	6.0000	6.0000	-2.121%	200	+11.000%
2025-05-01	6.1300	6.1300	6.1300	6.1300	+2.167%	657	+8.646%
2025-04-30	6.0000	6.0000	6.0000	6.0000	+5.820%	422	+11.000%
2025-04-29	5.6700	5.6700	5.6700	5.6700	+4.854%	752	+17.460%
2025-04-21	5.6050	5.6050	5.4075	5.4075	-7.088%	1,206	+23.162%
2025-04-15	5.5700	5.8200	5.5700	5.8200	+4.573%	703	+14.433%
2025-04-11	5.5655	5.5655	5.5655	5.5655	+2.874%	1,083	+19.666%
2025-04-10	5.4500	5.4500	5.3300	5.4100	-0.676%	3,896	+23.105%
2025-04-08	5.3550	5.4468	5.3550	5.4468	+3.316%	940	+22.274%
2025-04-07	5.2720	5.2720	5.2720	5.2720	-9.494%	1,189	+26.328%
2025-04-04	6.0500	6.0500	5.8250	5.8250	-0.057%	1,025	+14.335%
2025-03-21	5.8283	5.8283	5.8283	5.8283	-11.600%	172	+14.270%
2025-03-20	6.5931	6.5931	6.5931	6.5931	-3.610%	444	+1.015%
2025-03-18	6.8400	6.8400	6.8400	6.8400	+6.875%	817	-2.632%
2025-03-12	6.4000	6.4000	6.4000	6.4000	+4.319%	100	+4.063%
2025-03-11	6.1350	6.1350	6.1350	6.1350	+0.491%	199	+8.557%
2025-03-10	6.1050	6.1050	6.1050	6.1050	-2.748%	811	+9.091%
2025-03-07	6.2775	6.2775	6.2775	6.2775	-0.534%	867	+6.093%
2025-03-05	5.6600	6.3112	5.6600	6.3112	+14.749%	219	+5.527%
2025-03-04	5.5000	5.5000	5.5000	5.5000	-6.780%	168	+21.091%
2025-02-24	5.9000	5.9000	5.9000	5.9000	-0.840%	787	+12.881%
2025-02-20	5.9500	5.9500	5.9500	5.9500	-0.998%	1,274	+11.933%
2025-02-14	6.0100	6.0100	6.0100	6.0100	-1.475%	184	+10.815%
2025-02-13	6.1000	6.1000	6.1000	6.1000	+5.082%	662	+9.180%
2025-02-12	5.8050	5.8050	5.8050	5.8050	-0.769%	145	+14.729%
2025-02-10	5.9500	5.9500	5.8500	5.8500	+1.651%	455	+13.846%
2025-02-07	6.0315	6.0315	5.7550	5.7550	0.000%	631	+15.725%
2025-02-04	5.7550	5.7550	5.7550	5.7550	+2.220%	324	+15.725%
2025-01-29	5.6300	5.6300	5.6300	5.6300	+0.446%	249	+18.295%
2025-01-28	5.8025	5.8025	5.6050	5.6050	-0.796%	2,768	+18.822%
2025-01-27	5.6500	5.6500	5.6500	5.6500	-2.586%	387	+17.876%
2025-01-23	5.8000	5.8000	5.3100	5.8000	+2.473%	1,176	+14.828%
2025-01-22	5.6570	5.6600	5.6570	5.6600	-0.745%	1,706	+17.668%
2025-01-17	5.7025	5.7025	5.7025	5.7025	+0.724%	362	+16.791%
2025-01-16	5.6615	5.6615	5.6615	5.6615	+5.232%	158	+17.637%
2025-01-13	5.3800	5.3800	5.3800	5.3800	-3.063%	408	+23.792%
2025-01-07	5.5500	5.5500	5.5500	5.5500	+2.873%	176	+20.000%
2025-01-06	5.4200	5.4200	5.3950	5.3950	-4.004%	308	+23.448%
2024-12-23	5.6500	5.6500	5.6200	5.6200	-5.276%	1,834	+18.505%
2024-12-20	5.9330	5.9330	5.9330	5.9330	+4.916%	125	+12.253%
2024-12-19	5.4575	5.6550	5.4575	5.6550	-0.789%	5,157	+17.772%
2024-12-18	5.7000	5.7000	5.7000	5.7000	+3.074%	412	+16.842%
2024-12-16	5.7900	5.7900	5.5300	5.5300	-4.655%	3,688	+20.434%
2024-12-13	5.7200	5.8000	5.7200	5.8000	-1.108%	313	+14.828%
2024-12-12	5.8650	5.8650	5.8650	5.8650	+8.611%	187	+13.555%
2024-12-11	5.4000	5.4000	5.4000	5.4000	-7.331%	1,200	+23.333%
2024-12-09	6.0800	6.0800	5.8272	5.8272	+1.963%	298	+14.292%
2024-12-05	5.7150	5.7150	5.7150	5.7150	-5.848%	365	+16.535%
2024-11-20	6.0700	6.0700	6.0700	6.0700	+4.927%	10,202	+9.720%
2024-11-19	5.4100	5.7850	5.4100	5.7850	+0.609%	356	+15.125%
2024-11-15	5.9000	5.9000	5.6000	5.7500	-3.693%	9,463	+15.826%
2024-11-08	5.9705	6.0050	5.9705	5.9705	-6.711%	403	+11.548%
2024-11-07	6.1400	6.4000	6.0555	6.4000	+9.029%	706	+4.063%
2024-11-06	5.8700	5.8700	5.8700	5.8700	-2.831%	1,332	+13.458%
2024-11-05	5.9465	6.1300	5.8605	6.0410	-1.612%	6,093	+10.247%
2024-11-04	5.8800	6.1400	5.8800	6.1400	+3.980%	441	+8.469%
2024-10-31	5.7550	5.9556	5.7550	5.9050	-3.984%	3,818	+12.786%
2024-10-22	6.1500	6.1500	6.1500	6.1500	+3.188%	232	+8.293%
2024-10-21	5.6000	6.0250	5.6000	5.9600	-2.455%	4,000	+11.745%
2024-10-18	5.8425	6.1948	5.8425	6.1100	+4.089%	5,954	+9.002%
2024-10-09	5.6796	5.8700	5.6796	5.8700	-6.973%	387	+13.458%
2024-10-08	6.2465	6.5100	6.1655	6.3100	-1.097%	4,965	+5.547%
2024-10-04	6.3700	6.3800	6.3700	6.3800	+8.136%	398	+4.389%
2024-10-01	5.5700	5.9000	5.5700	5.9000	+0.683%	1,313	+12.881%
2024-09-30	5.7940	5.8600	5.7900	5.8600	+7.052%	1,735	+13.652%
2024-09-27	5.7500	5.8660	5.4740	5.4740	+0.073%	1,401	+21.666%
2024-09-26	5.4700	5.4700	5.4700	5.4700	+18.810%	420	+21.755%
2024-08-27	4.8800	4.8800	4.6040	4.6040	+0.854%	453	+44.657%
2024-08-15	4.5650	4.5650	4.5650	4.5650	+6.909%	1,743	+45.893%
2024-08-02	4.2700	4.2700	4.2700	4.2700	-5.111%	3,312	+55.972%
2024-07-24	4.7470	4.7470	4.5000	4.5000	-1.961%	292	+48.000%
2024-07-22	4.7000	4.7000	4.5900	4.5900	+0.438%	737	+45.098%
2024-07-08	4.5700	4.5700	4.5700	4.5700	+2.379%	481	+45.733%
2024-06-27	4.4700	4.4700	4.4638	4.4638	-5.628%	5,396	+49.200%
2024-06-26	5.0300	5.0300	4.7300	4.7300	-5.964%	1,607	+40.803%
2024-06-25	5.0300	5.0300	5.0300	5.0300	+6.118%	217	+32.406%
2024-06-21	4.7400	4.7400	4.7400	4.7400	+0.349%	102	+40.506%
2024-06-13	4.7235	4.7235	4.7235	4.7235	-12.296%	100	+40.997%
2024-06-06	5.3857	5.3857	5.3857	5.3857	+4.504%	504	+23.661%
2024-05-15	5.1536	5.1536	5.1536	5.1536	+0.002%	436	+29.230%
2024-05-14	5.5000	5.5000	5.1535	5.1535	-7.574%	1,337	+29.233%
2024-05-13	5.5758	5.5758	5.5758	5.5758	+16.861%	1,532	+19.445%
2024-05-01	4.7850	4.7850	4.7125	4.7713	+1.409%	4,312	+39.585%
2024-04-30	4.7000	4.7050	4.6820	4.7050	+4.788%	4,300	+41.552%
2024-04-10	4.4900	4.4900	4.4900	4.4900	-3.441%	993	+48.330%
2024-04-05	4.6500	4.6500	4.6500	4.6500	-5.199%	133	+43.226%
2024-04-01	4.9050	4.9260	4.9050	4.9050	+1.975%	2,358	+35.780%
2024-03-28	4.7350	4.8900	4.7140	4.8100	-4.563%	3,125	+38.462%
2024-03-27	5.0400	5.0400	5.0400	5.0400	-4.726%	228	+32.143%
2024-03-20	5.2500	5.2900	5.2500	5.2900	+1.536%	525	+25.898%
2024-03-19	5.2100	5.2100	5.2100	5.2100	-3.375%	309	+27.831%
2024-03-14	5.4400	5.4400	5.3920	5.3920	-2.099%	955	+23.516%
2024-03-13	5.4900	5.5076	5.4900	5.5076	+5.308%	232	+20.924%
2024-03-07	5.2300	5.2300	5.2300	5.2300	+7.835%	1,533	+27.342%
2024-03-05	4.8500	4.8500	4.8500	4.8500	-7.443%	13,636	+37.320%
2024-02-23	5.2400	5.2400	5.2400	5.2400	+3.150%	506	+27.099%
2024-02-21	5.0800	5.0800	5.0800	5.0800	+5.176%	1,004	+31.102%
2024-02-13	4.9450	4.9660	4.8300	4.8300	-3.785%	3,688	+37.888%
2024-02-12	4.9050	5.0200	4.8840	5.0200	+4.540%	3,432	+32.669%
2024-02-09	4.8020	4.8020	4.8020	4.8020	-2.398%	110	+38.692%
2024-02-07	4.9200	4.9200	4.9200	4.9200	+1.027%	537	+35.366%
2024-01-29	4.8700	4.8700	4.8700	4.8700	+1.691%	120	+36.756%
2024-01-26	4.7890	4.7890	4.7890	4.7890	-1.217%	309	+39.069%
2023-12-26	4.9050	4.9050	4.8480	4.8480	+4.258%	4,143	+37.376%
2023-12-22	4.6400	4.6500	4.6120	4.6500	+0.758%	5,978	+43.226%
2023-12-13	4.6150	4.6150	4.6150	4.6150	+2.515%	683	+44.312%
2023-11-29	4.5018	4.5018	4.5018	4.5018	-3.808%	570	+47.941%
2023-11-21	4.7500	4.7500	4.6800	4.6800	-1.474%	1,200	+42.308%
2023-11-20	4.7700	4.7800	4.7500	4.7500	+0.661%	1,188	+40.211%
2023-11-15	4.5220	4.7188	4.5220	4.7188	+4.862%	1,147	+41.138%
2023-11-14	4.5000	4.5000	4.4010	4.5000	+4.287%	893	+48.000%
2023-10-25	4.3150	4.3150	4.3150	4.3150	-0.805%	6,605	+54.345%
2023-10-24	4.3700	4.3700	4.2100	4.3500	+1.636%	7,312	+53.103%
2023-10-23	4.2800	4.2800	4.2800	4.2800	+1.663%	5,222	+55.607%
2023-10-20	4.4000	4.4000	4.0818	4.2100	-4.100%	5,962	+58.195%
2023-10-12	4.3900	4.3900	4.3900	4.3900	0.000%	494	+51.708%
2023-10-06	4.3900	4.3900	4.3900	4.3900	+3.741%	587	+51.708%
2023-10-04	4.3975	4.3975	4.1525	4.2317	-8.306%	1,239	+57.384%
2023-10-02	4.6150	4.6150	4.6150	4.6150	+2.328%	5,046	+44.312%
2023-09-29	4.5050	4.5100	4.5050	4.5100	-1.313%	5,134	+47.672%
2023-09-26	4.3527	4.5700	4.3527	4.5700	+1.556%	508	+45.733%
2023-09-25	4.5000	4.5000	4.5000	4.5000	-4.661%	116	+48.000%
2023-09-21	4.7200	4.7200	4.7200	4.7200	-3.476%	113	+41.102%
2023-09-20	4.8900	4.8900	4.8900	4.8900	+5.161%	264	+36.196%
2023-09-19	4.6500	4.6500	4.6500	4.6500	+0.354%	567	+43.226%
2023-09-07	4.6336	4.6336	4.6336	4.6336	-0.567%	331	+43.733%
2023-08-18	4.6600	4.6600	4.6600	4.6600	-6.800%	324	+42.918%
2023-08-16	5.0100	5.0100	5.0000	5.0000	-0.200%	443	+33.200%
2023-08-15	5.0100	5.0100	5.0100	5.0100	-2.718%	104	+32.934%
2023-08-11	5.1500	5.1500	5.1500	5.1500	-1.152%	100	+29.320%
2023-08-08	5.2100	5.2100	5.2100	5.2100	-5.957%	140	+27.831%
2023-08-03	5.5400	5.5400	5.5400	5.5400	+1.651%	101	+20.217%
2023-08-02	5.4500	5.4500	5.4500	5.4500	-3.369%	152	+22.202%
2023-07-31	5.6000	5.6400	5.6000	5.6400	+3.297%	1,705	+18.085%
2023-07-28	5.4600	5.4600	5.4600	5.4600	-3.191%	657	+21.978%
2023-07-14	5.6400	5.6400	5.6400	5.6400	+0.178%	9,096	+18.085%
2023-07-12	5.3700	5.6300	5.3700	5.6300	+4.067%	525	+18.295%
2023-07-10	5.4200	5.4200	5.4100	5.4100	-0.551%	240	+23.105%
2023-07-07	5.4400	5.4400	5.4400	5.4400	-6.207%	248	+22.426%
2023-07-05	5.8100	5.8100	5.8000	5.8000	-0.552%	205	+14.828%
2023-06-27	5.8322	5.8322	5.8322	5.8322	-3.120%	104	+14.194%
2023-06-23	6.1100	6.1100	6.0200	6.0200	-4.444%	291	+10.631%
2023-06-22	6.2350	6.3000	6.2350	6.3000	+5.000%	4,100	+5.714%
2023-06-07	6.0000	6.0000	6.0000	6.0000	+0.671%	212	+11.000%
2023-06-06	5.9600	5.9600	5.9600	5.9600	-0.268%	213	+11.745%
2023-06-02	5.9760	5.9760	5.9760	5.9760	+2.504%	342	+11.446%
2023-05-30	5.8500	5.8500	5.8300	5.8300	-2.181%	647	+14.237%
2023-05-25	5.9800	5.9800	5.9600	5.9600	-5.200%	725	+11.745%
2023-05-24	6.2869	6.2869	6.2869	6.2869	-5.698%	127	+5.935%
2023-05-23	6.6700	6.6700	6.6668	6.6668	+2.883%	551	-0.102%
2023-05-22	6.4800	6.4800	6.4800	6.4800	-1.069%	525	+2.778%
2023-05-18	6.5500	6.5550	6.4200	6.5500	+3.639%	3,363	+1.679%
2023-05-17	6.2950	6.3220	6.2950	6.3200	-2.469%	3,107	+5.380%
2023-05-01	6.3500	6.5000	6.3400	6.4800	+2.857%	1,172	+2.778%
2023-04-28	6.2050	6.3000	6.2050	6.3000	+5.000%	2,470	+5.714%
2023-04-11	6.0000	6.0000	6.0000	6.0000	+1.523%	702	+11.000%
2023-04-10	5.8300	5.9100	5.8300	5.9100	+3.684%	728	+12.690%
2023-04-05	5.8700	5.8700	5.7000	5.7000	-0.437%	4,605	+16.842%
2023-04-04	5.7250	5.7250	5.7250	5.7250	-1.293%	4,007	+16.332%
2023-03-28	5.8000	5.8000	5.8000	5.8000	+0.870%	516	+14.828%
2023-03-24	5.7500	5.7500	5.7500	5.7500	0.000%	501	+15.826%
2023-03-23	5.7500	5.7500	5.7500	5.7500	+2.131%	533	+15.826%
2023-03-20	5.5600	5.7980	5.5600	5.6300	+2.550%	935	+18.295%
2023-03-14	5.5100	5.5100	5.4900	5.4900	-5.181%	7,402	+21.311%
2023-03-06	5.7000	5.7900	5.7000	5.7900	+2.660%	1,906	+15.026%
2023-03-01	5.6800	5.7300	5.6400	5.6400	+2.732%	4,864	+18.085%
2023-02-28	5.4900	5.4900	5.4900	5.4900	-6.154%	502	+21.311%
2023-02-21	5.8500	5.8500	5.8500	5.8500	+1.036%	505	+13.846%
2023-02-15	5.7000	5.7900	5.7000	5.7900	-0.771%	1,166	+15.026%
2023-02-08	5.8350	5.8350	5.8350	5.8350	+0.605%	203	+14.139%
2023-02-06	5.6000	5.7999	5.6000	5.7999	-2.359%	615	+14.830%
2023-02-02	5.8200	5.9400	5.8200	5.9400	+1.885%	15,603	+12.121%
2023-02-01	5.9050	5.9050	5.8301	5.8301	-1.352%	3,924	+14.235%
2023-01-30	5.9100	5.9100	5.9100	5.9100	+2.073%	732	+12.690%
2023-01-25	5.7873	5.7900	5.7873	5.7900	-0.258%	2,029	+15.026%
2023-01-24	5.7900	5.8050	5.7850	5.8050	+0.346%	6,005	+14.729%
2023-01-23	5.7800	5.7850	5.7800	5.7850	+1.225%	4,366	+15.125%
2023-01-20	5.7150	5.7150	5.7150	5.7150	+1.600%	4,309	+16.535%
2023-01-19	5.6250	5.6250	5.6250	5.6250	+3.306%	884	+18.400%
2023-01-11	5.3900	5.4450	5.3900	5.4450	+1.397%	437	+22.314%
2023-01-09	5.4490	5.4490	5.3700	5.3700	+3.071%	1,067	+24.022%
2022-12-30	5.3450	5.3450	5.2100	5.2100	+1.362%	4,602	+27.831%
2022-12-29	5.1400	5.1400	5.1400	5.1400	+0.391%	4,123	+29.572%
2022-12-27	5.1250	5.1250	5.1200	5.1200	+5.567%	5,825	+30.078%
2022-12-23	4.9600	5.0150	4.8500	4.8500	-2.218%	6,132	+37.320%
2022-12-21	4.9600	4.9600	4.9600	4.9600	-1.490%	2,750	+34.274%
2022-12-19	5.0350	5.0350	5.0350	5.0350	+1.104%	136	+32.274%
2022-12-15	4.9800	4.9800	4.9800	4.9800	+3.642%	531	+33.735%
2022-12-02	4.8050	4.8050	4.8050	4.8050	-4.851%	129	+38.606%
2022-11-29	5.0550	5.0550	5.0500	5.0500	+4.772%	4,223	+31.881%
2022-11-28	4.8200	4.8200	4.8200	4.8200	+3.879%	4,202	+38.174%
2022-11-18	4.6400	4.6400	4.6400	4.6400	-2.725%	1,093	+43.534%
2022-11-17	4.7700	4.7700	4.7700	4.7700	-2.254%	226	+39.623%
2022-11-16	4.9000	4.9000	4.8700	4.8800	-0.611%	5,896	+36.475%
2022-11-15	4.9100	4.9100	4.9100	4.9100	+0.615%	287	+35.642%
2022-11-14	4.8800	4.8800	4.8800	4.8800	+1.350%	830	+36.475%
2022-11-10	4.8150	4.8150	4.8150	4.8150	+1.155%	276	+38.318%
2022-11-08	4.7600	4.7600	4.7600	4.7600	+8.428%	777	+39.916%
2022-11-02	4.3900	4.3900	4.3900	4.3900	-6.096%	300	+51.708%
2022-10-28	4.6750	4.6750	4.6750	4.6750	-2.401%	354	+42.460%
2022-10-27	4.7950	4.7950	4.7900	4.7900	+0.842%	3,528	+39.040%
2022-10-26	4.7750	4.7750	4.7500	4.7500	+2.415%	4,379	+40.211%
2022-10-21	4.6380	4.6380	4.6380	4.6380	-1.214%	2,553	+43.596%
2022-10-20	4.6950	4.6950	4.6950	4.6950	+0.321%	178	+41.853%
2022-10-18	4.5670	4.6800	4.5670	4.6800	+0.753%	1,615	+42.308%
2022-10-17	4.6450	4.6450	4.6450	4.6450	+3.611%	5,395	+43.380%
2022-10-14	4.6400	4.6400	4.4831	4.4831	-3.589%	267	+48.558%
2022-10-11	4.6500	4.6500	4.6500	4.6500	-2.821%	132	+43.226%
2022-10-05	4.7900	4.7900	4.6201	4.7850	-0.104%	15,164	+39.185%
2022-10-04	4.8350	4.8350	4.7900	4.7900	+1.055%	6,803	+39.040%
2022-10-03	4.6300	4.7400	4.6300	4.7400	+2.321%	4,669	+40.506%
2022-09-30	4.6325	4.6325	4.6325	4.6325	+0.162%	216	+43.767%
2022-09-29	4.6250	4.6250	4.6250	4.6250	-0.538%	185	+44.000%
2022-09-28	4.6500	4.6500	4.6500	4.6500	-0.322%	427	+43.226%
2022-09-26	4.6650	4.6650	4.6650	4.6650	-6.515%	655	+42.765%
2022-09-21	5.1000	5.1150	4.9901	4.9901	-1.186%	11,046	+33.464%
2022-09-20	4.9500	5.0500	4.9500	5.0500	-0.296%	4,906	+31.881%
2022-09-16	5.0650	5.0650	5.0650	5.0650	-2.596%	535	+31.491%
2022-09-15	5.2000	5.2000	5.2000	5.2000	+0.678%	623	+28.077%
2022-09-13	5.0100	5.1700	5.0100	5.1650	-1.806%	1,351	+28.945%
2022-09-12	5.2600	5.2600	5.2600	5.2600	+2.835%	5,675	+26.616%
2022-09-09	5.1150	5.1150	5.1150	5.1150	+3.125%	5,494	+30.205%
2022-09-08	4.9500	4.9600	4.9500	4.9600	-2.073%	2,742	+34.274%
2022-09-02	5.1150	5.1150	4.9600	5.0650	-2.031%	1,471	+31.491%
2022-09-01	5.1700	5.1700	5.1700	5.1700	+0.097%	165	+28.820%
2022-08-31	5.1700	5.1700	5.1650	5.1650	-0.193%	1,895	+28.945%
2022-08-30	5.1750	5.1750	5.1750	5.1750	-0.957%	321	+28.696%
2022-08-26	5.2250	5.2250	5.2250	5.2250	+4.498%	516	+27.464%
2022-08-25	5.1700	5.1700	5.0001	5.0001	-6.013%	3,410	+33.197%
2022-08-18	5.3250	5.3250	5.3200	5.3200	-0.561%	740	+25.188%
2022-08-16	5.3500	5.3500	5.3500	5.3500	-0.187%	156	+24.486%
2022-08-15	5.4400	5.4400	5.3600	5.3600	-0.372%	643	+24.254%
2022-08-12	5.4500	5.4600	5.3800	5.3800	+0.420%	2,001	+23.792%
2022-08-10	5.3575	5.3575	5.3575	5.3575	-0.418%	3,711	+24.312%
2022-08-08	5.3800	5.3800	5.3800	5.3800	+0.843%	206	+23.792%
2022-08-05	5.3350	5.3350	5.3350	5.3350	+0.376%	1,174	+24.836%
2022-08-03	5.3150	5.3150	5.3150	5.3150	+1.528%	1,215	+25.306%
2022-08-02	5.2350	5.2350	5.2350	5.2350	-0.229%	681	+27.221%
2022-08-01	5.3100	5.3100	5.2470	5.2470	-5.287%	3,783	+26.930%
2022-07-28	5.3850	5.5399	5.3850	5.5399	+4.526%	8,383	+20.219%
2022-07-21	5.3000	5.3000	5.3000	5.3000	-0.282%	140	+25.660%
2022-07-20	5.3150	5.3150	5.3150	5.3150	-0.747%	340	+25.306%
2022-07-19	5.3550	5.3550	5.3550	5.3550	+7.530%	156	+24.370%
2022-07-14	5.1350	5.2900	4.9800	4.9800	-6.391%	2,855	+33.735%
2022-07-07	5.3200	5.3200	5.3200	5.3200	+3.502%	183	+25.188%
2022-07-06	5.1300	5.2599	5.1300	5.1400	+0.489%	35,207	+29.572%
2022-07-05	5.1950	5.1950	5.1150	5.1150	+2.300%	772	+30.205%
2022-07-01	5.1200	5.1200	5.0000	5.0000	+1.420%	8,205	+33.200%
2022-06-30	4.9650	5.0000	4.9300	4.9300	-3.899%	6,294	+35.091%
2022-06-27	5.1300	5.1300	5.1300	5.1300	+5.123%	1,596	+29.825%
2022-06-24	4.8700	4.8800	4.8700	4.8800	-2.400%	655	+36.475%
2022-06-23	5.0000	5.0000	5.0000	5.0000	+0.604%	2,689	+33.200%
2022-06-22	4.9700	4.9700	4.9700	4.9700	-0.201%	604	+34.004%
2022-06-16	4.8900	4.9800	4.8900	4.9800	-8.287%	912	+33.735%
2022-06-15	5.3900	5.4300	5.3900	5.4300	+0.351%	277	+22.652%
2022-06-14	5.4200	5.4550	5.3800	5.4110	+0.204%	3,385	+23.083%
2022-06-13	5.4000	5.4500	5.4000	5.4000	-2.351%	5,493	+23.333%
2022-06-10	5.4550	5.5599	5.4550	5.5300	-0.718%	4,916	+20.434%
2022-06-09	5.5700	5.5700	5.5700	5.5700	+0.180%	395	+19.569%
2022-06-08	5.6400	5.6400	5.5600	5.5600	+0.090%	36,917	+19.784%
2022-06-07	5.5550	5.5550	5.5550	5.5550	+1.000%	847	+19.892%
2022-06-03	5.5400	5.5500	5.5000	5.5000	+0.365%	4,780	+21.091%
2022-06-02	5.6050	5.6675	5.4800	5.4800	-3.180%	4,771	+21.533%
2022-06-01	5.6600	5.7699	5.6600	5.6600	+3.853%	3,771	+17.668%
2022-05-25	5.4500	5.4500	5.4500	5.4500	+0.184%	2,000	+22.202%
2022-05-24	5.4400	5.4400	5.4400	5.4400	+5.940%	135	+22.426%
2022-05-06	5.1350	5.1350	5.1350	5.1350	-2.284%	123	+29.698%
2022-05-04	5.2550	5.2550	5.2550	5.2550	+1.448%	189	+26.736%
2022-05-02	5.1950	5.1950	5.1800	5.1800	+2.980%	3,000	+28.571%
2022-04-29	5.1350	5.1350	5.0301	5.0301	-1.660%	6,853	+32.403%
2022-04-27	5.1200	5.1200	5.1150	5.1150	-1.823%	1,473	+30.205%
2022-04-25	5.2100	5.2100	5.2100	5.2100	-2.980%	422	+27.831%
2022-04-20	5.5775	5.5775	5.3700	5.3700	-2.893%	225	+24.022%
2022-04-18	5.5300	5.5300	5.5300	5.5300	-1.162%	123	+20.434%
2022-04-06	5.5950	5.5950	5.5950	5.5950	-1.756%	135	+19.035%
2022-04-05	5.7050	5.7050	5.6950	5.6950	-1.810%	4,000	+16.945%
2022-04-04	5.6300	5.8000	5.6300	5.8000	+4.882%	21,640	+14.828%
2022-04-01	5.5300	5.5300	5.5300	5.5300	+4.340%	403	+20.434%
2022-03-30	5.5075	5.5075	5.3000	5.3000	-6.028%	328	+25.660%
2022-03-28	5.6400	5.6400	5.6400	5.6400	+4.059%	1,500	+18.085%
2022-03-24	5.4200	5.4200	5.4200	5.4200	-5.245%	408	+22.878%
2022-03-22	5.7200	5.7200	5.7200	5.7200	+2.417%	3,905	+16.434%
2022-03-18	5.5850	5.5850	5.5850	5.5850	+3.235%	1,419	+19.248%
2022-03-16	5.4100	5.4100	5.4100	5.4100	+4.239%	400	+23.105%
2022-03-15	5.3400	5.3400	5.1900	5.1900	-4.420%	2,558	+28.324%
2022-03-14	5.4300	5.4300	5.4300	5.4300	-1.897%	403	+22.652%
2022-03-09	5.3100	5.7499	5.3100	5.5350	-0.806%	10,264	+20.325%
2022-03-08	5.5800	5.5800	5.5800	5.5800	-2.105%	157	+19.355%
2022-03-02	5.6900	5.8000	5.6350	5.7000	-0.610%	4,829	+16.842%
2022-03-01	5.7350	5.7350	5.7350	5.7350	-0.087%	349	+16.129%
2022-02-22	5.7400	5.7400	5.7400	5.7400	-1.205%	200	+16.028%
2022-02-18	5.8100	5.8100	5.8100	5.8100	+1.502%	684	+14.630%
2022-02-14	5.7240	5.7240	5.7240	5.7240	-1.649%	200	+16.352%
2022-02-02	5.6500	5.8200	5.6500	5.8200	+0.867%	200	+14.433%
2022-02-01	5.7700	5.7700	5.7700	5.7700	+2.396%	7,506	+15.425%
2022-01-31	5.5300	5.6350	5.5300	5.6350	+1.991%	7,689	+18.190%
2022-01-28	5.5100	5.5250	5.5100	5.5250	+4.938%	3,969	+20.543%
2022-01-12	5.4050	5.4050	5.2650	5.2650	-0.660%	2,221	+26.496%
2022-01-11	5.3200	5.3400	5.2050	5.3000	+0.760%	9,217	+25.660%
2022-01-10	5.4200	5.4200	5.2600	5.2600	+4.990%	3,747	+26.616%
2022-01-04	5.0100	5.0100	5.0100	5.0100	0.000%	1,070	+32.934%

.dark-mode .qdQQKJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdQQKJ{ color: #333333; background-color: white; border: 2px solid #333333; }CTPCYCITIC LTD S/ADRstock OTC

CTPCY
CITIC LTD S/ADR
stock OTC