CITIC Ltd (PK) (CTPCY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 4.59 | 0.02 | 0.44 | 4.7 | 4.7 | 4.59 | 737 |
| 1721424000 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1721337600 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1721251200 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1721164800 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1721078400 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1720819200 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1720732800 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1720646400 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1720560000 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1720473600 | 4.57 | 0.11 | 2.38 | 4.57 | 4.57 | 4.57 | 447 |
| 1720214400 | 4.4638 | 0 | 0.00 | 4.4638 | 4.4638 | 4.4638 | 0 |
| 1720041600 | 4.4638 | 0 | 0.00 | 4.4638 | 4.4638 | 4.4638 | 0 |
| 1719955200 | 4.4638 | 0 | 0.00 | 4.4638 | 4.4638 | 4.4638 | 0 |
| 1719868800 | 4.4638 | 0 | 0.00 | 4.4638 | 4.4638 | 4.4638 | 0 |
| 1719609600 | 4.4638 | 0 | 0.00 | 4.4638 | 4.4638 | 4.4638 | 0 |
| 1719523200 | 4.4638 | -0.27 | -5.63 | 4.47 | 4.47 | 4.4638 | 5396 |
| 1719437040 | 4.73 | -0.3 | -5.96 | 5.03 | 5.03 | 4.73 | 1507 |
| 1719350880 | 5.03 | 0.29 | 6.12 | 5.03 | 5.03 | 5.03 | 217 |
| 1719264420 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1719005220 | 4.74 | 0.02 | 0.35 | 4.74 | 4.74 | 4.74 | 102 |
| 1718918940 | 4.7234999 | 0 | 0.00 | 4.7234999 | 4.7234999 | 4.7234999 | 0 |
| 1718746140 | 4.7234999 | 0 | 0.00 | 4.7234999 | 4.7234999 | 4.7234999 | 0 |
| 1718659740 | 4.7234999 | 0 | 0.00 | 4.7234999 | 4.7234999 | 4.7234999 | 0 |
| 1718400540 | 4.7234999 | 0 | 0.00 | 4.7234999 | 4.7234999 | 4.7234999 | 0 |
| 1718314140 | 4.7234999 | -0.66 | -12.30 | 4.7234999 | 4.7234999 | 4.7234999 | 100 |
| 1718227800 | 5.3857 | 0 | 0.00 | 5.3857 | 5.3857 | 5.3857 | 0 |
| 1718141400 | 5.3857 | 0 | 0.00 | 5.3857 | 5.3857 | 5.3857 | 0 |
| 1718055000 | 5.3857 | 0 | 0.00 | 5.3857 | 5.3857 | 5.3857 | 0 |
| 1717795800 | 5.3857 | 0 | 0.00 | 5.3857 | 5.3857 | 5.3857 | 2 |
| 1717709400 | 5.3857 | 0.23 | 4.50 | 5.3857 | 5.3857 | 5.3857 | 504 |
| 1717622400 | 5.1536 | 0 | 0.00 | 5.1536 | 5.1536 | 5.1536 | 0 |
| 1717536000 | 5.1536 | 0 | 0.00 | 5.1536 | 5.1536 | 5.1536 | 0 |
| 1717449600 | 5.1536 | 0 | 0.00 | 5.1536 | 5.1536 | 5.1536 | 0 |
| 1717190400 | 5.1536 | 0 | 0.00 | 5.1536 | 5.1536 | 5.1536 | 0 |
| 1717104000 | 5.1536 | 0 | 0.00 | 5.1536 | 5.1536 | 5.1536 | 0 |
| 1717017600 | 5.1536 | 0 | 0.00 | 5.1536 | 5.1536 | 5.1536 | 0 |
| 1716931200 | 5.1536 | 0 | 0.00 | 5.1536 | 5.1536 | 5.1536 | 0 |
| 1716585600 | 5.1536 | 0 | 0.00 | 5.1536 | 5.1536 | 5.1536 | 0 |
| 1716499200 | 5.1536 | 0 | 0.00 | 5.1536 | 5.1536 | 5.1536 | 0 |
| 1716412800 | 5.1536 | 0 | 0.00 | 5.1536 | 5.1536 | 5.1536 | 0 |
| 1716326400 | 5.1536 | 0 | 0.00 | 5.1536 | 5.1536 | 5.1536 | 0 |
| 1716240000 | 5.1536 | 0 | 0.00 | 5.1536 | 5.1536 | 5.1536 | 0 |
| 1715980800 | 5.1536 | 0 | 0.00 | 5.1536 | 5.1536 | 5.1536 | 0 |
| 1715894400 | 5.1536 | 0 | 0.00 | 5.1536 | 5.1536 | 5.1536 | 0 |
| 1715808000 | 5.1536 | 0 | 0.00 | 5.1536 | 5.1536 | 5.1536 | 436 |
| 1715722140 | 5.1535 | -0.42 | -7.57 | 5.5 | 5.5 | 5.1535 | 1337 |
| 1715635200 | 5.5758 | 0.8 | 16.86 | 5.5758 | 5.5758 | 5.5758 | 1532 |
| 1715376000 | 4.7713 | 0 | 0.00 | 4.7713 | 4.7713 | 4.7713 | 0 |
| 1715289600 | 4.7713 | 0 | 0.00 | 4.7713 | 4.7713 | 4.7713 | 0 |
| 1715203200 | 4.7713 | 0 | 0.00 | 4.7713 | 4.7713 | 4.7713 | 0 |
| 1715116800 | 4.7713 | 0 | 0.00 | 4.7713 | 4.7713 | 4.7713 | 0 |
| 1715030400 | 4.7713 | 0 | 0.00 | 4.7713 | 4.7713 | 4.7713 | 0 |
| 1714771200 | 4.7713 | 0 | 0.00 | 4.7713 | 4.7713 | 4.7713 | 0 |
| 1714684800 | 4.7713 | 0 | 0.00 | 4.7713 | 4.7713 | 4.7713 | 0 |
| 1714598400 | 4.7713 | 0.07 | 1.41 | 4.785 | 4.785 | 4.7125 | 4312 |
| 1714512600 | 4.705 | 0.22 | 4.79 | 4.7 | 4.705 | 4.682 | 4300 |
| 1714397400 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1714138200 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1714051800 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1713965400 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1713879000 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
