Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

CITIC Limited CTPCY

Full chart Compare
Set alert

Price alert · CTPCY

All alert types
7.87 USD -0.29 (-3.55%)

Regular-session close

7.68 Day range 8.38
6.52 52-week range 9.50
YTD
+3.69%
1 year
-2.84%

CTPCY price history

CTPCY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20268.388.387.687.68-0.48-5.88%2
Nov 12, 20268.168.168.168.16+0.98+13.65%200
Nov 11, 20267.187.187.187.180.000.00%0
Nov 10, 20267.187.187.187.180.000.00%0
Nov 9, 20267.187.187.187.18-0.89-11.03%1,700
Nov 6, 20268.728.728.078.07-0.01-0.12%1,200
Nov 5, 20268.008.088.008.08+0.18+2.28%1,600
Nov 4, 20267.907.907.907.900.000.00%0
Nov 3, 20267.907.907.907.90+0.34+4.50%300
Nov 2, 20267.807.807.567.56+0.20+2.72%1,900
Oct 30, 20267.757.757.367.36-0.31-4.04%800
Oct 29, 20267.757.756.967.67-0.41-5.07%1,100
Oct 28, 20268.088.088.088.080.000.00%0
Oct 27, 20268.088.087.928.08+0.47+6.18%1,100
Oct 26, 20267.227.617.227.61+0.01+0.13%1,900
Oct 23, 20267.608.357.567.60-0.88-10.38%1,700
Oct 22, 20268.048.487.578.48+0.62+7.89%900
Oct 21, 20267.867.867.867.860.000.00%0
Oct 20, 20267.907.907.867.86-0.34-4.15%21,000
Oct 19, 20268.238.238.208.20+0.23+2.89%2,200
Oct 16, 20268.148.147.977.97-0.38-4.55%32,600
Oct 15, 20268.248.568.248.35+1.00+13.61%2,000
Oct 14, 20267.357.357.357.35-1.29-14.93%800
Oct 13, 20268.258.648.258.64+0.36+4.35%500
Oct 12, 20268.258.288.258.28+0.12+1.47%500
Oct 9, 20268.168.168.168.160.000.00%0
Oct 8, 20268.648.647.468.160.000.00%3,200
Oct 7, 20268.168.168.168.160.000.00%0
Oct 6, 20268.168.168.168.16-0.24-2.86%200
Oct 5, 20268.408.408.408.400.000.00%0
Oct 2, 20268.778.777.788.40-0.60-6.67%800
Oct 1, 20268.469.008.469.000.000.00%500
Sep 30, 20268.579.008.579.00+1.00+12.50%1,000
Sep 29, 20268.008.008.008.000.000.00%0
Sep 28, 20267.978.007.948.00-0.26-3.15%1,100
Sep 25, 20268.408.408.268.26-0.09-1.08%900
Sep 24, 20268.358.358.358.35-0.16-1.88%300
Sep 23, 20268.518.518.518.510.000.00%400
Sep 22, 20268.518.518.518.51-0.51-5.65%500
Sep 21, 20269.049.048.409.02+0.75+9.07%900
Sep 18, 20268.278.278.278.270.000.00%0
Sep 17, 20268.159.048.158.27+0.17+2.10%26,600
Sep 16, 20268.848.848.108.10-0.21-2.53%600
Sep 15, 20268.378.378.318.31-0.28-3.26%32,900
Sep 14, 20268.268.998.268.59-0.91-9.58%800
Sep 11, 20269.509.509.509.500.000.00%800
Sep 10, 20269.509.509.509.50+0.60+6.74%400
Sep 9, 20268.908.908.908.90+0.33+3.85%700
Sep 8, 20268.578.578.578.570.000.00%0
Sep 4, 20268.578.578.578.57-0.08-0.92%100
Sep 3, 20268.778.778.658.65+0.20+2.37%600
Sep 2, 20268.458.458.458.450.000.00%0
Sep 1, 20268.458.458.458.450.000.00%0
Aug 31, 20268.458.458.458.450.000.00%0
Aug 28, 20268.278.458.278.45+0.10+1.20%1,200
Aug 27, 20268.358.358.358.350.000.00%0
Aug 26, 20268.358.358.358.35+0.44+5.56%700
Aug 25, 20267.917.917.917.910.000.00%0
Aug 24, 20267.917.917.917.91-0.54-6.39%1,000
Aug 21, 20268.458.458.458.45+0.43+5.36%500
Aug 20, 20268.028.028.028.020.000.00%0
Aug 19, 20268.028.028.028.02+0.51+6.79%100
Aug 18, 20267.517.517.517.510.000.00%0
Aug 17, 20267.517.517.517.510.000.00%0
Aug 14, 20267.517.517.517.510.000.00%0

65 days, newest first. Daily bars as drawn on the CTPCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.