CITIC Ltd (PK) (CTPCY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 1.65073848827 | 5.755 | 6.0315 | 5.755 | 470 | 5.78565603 | DR |
| 4 | 0.1885 | 3.32950631458 | 5.6615 | 6.0315 | 5.31 | 822 | 5.68335567 | DR |
| 12 | 0.44 | 8.13308687616 | 5.41 | 6.08 | 5.31 | 1331 | 5.7658779 | DR |
| 26 | 1.285 | 28.1489594743 | 4.565 | 6.51 | 4.565 | 1785 | 5.84201816 | DR |
| 52 | 0.945 | 19.2660550459 | 4.905 | 6.51 | 4.27 | 1786 | 5.41335981 | DR |
| 156 | 0.126 | 2.20125786164 | 5.724 | 6.67 | 4.0818 | 2297 | 5.29437471 | DR |
| 260 | -0.175 | -2.90456431535 | 6.025 | 6.67 | 3.415 | 4321 | 5.08449659 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1739226000 | 5.85 | 0.09 | 1.65 | 5.95 | 5.95 | 5.85 | 455 |
| 1738967160 | 5.755 | 0 | 0.00 | 6.0315 | 6.0315 | 5.755 | 631 |
| 1738880880 | 5.755 | 0 | 0.00 | 5.755 | 5.755 | 5.755 | 0 |
| 1738794480 | 5.755 | 0 | 0.00 | 5.755 | 5.755 | 5.755 | 0 |
| 1738708080 | 5.755 | 0.13 | 2.22 | 5.755 | 5.755 | 5.755 | 324 |
| 1738621740 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1738362540 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1738276140 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1738189740 | 5.63 | 0.02 | 0.45 | 5.63 | 5.63 | 5.63 | 264 |
| 1738103280 | 5.605 | -0.05 | -0.80 | 5.8025 | 5.8025 | 5.605 | 2768 |
| 1738016820 | 5.65 | -0.15 | -2.59 | 5.65 | 5.65 | 5.65 | 387 |
| 1737757620 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737671220 | 5.8 | 0.14 | 2.47 | 5.8 | 5.8 | 5.3099999 | 1166 |
| 1737584640 | 5.66 | -0.04 | -0.75 | 5.657 | 5.66 | 5.657 | 1706 |
| 1737498480 | 5.7025 | 0 | 0.00 | 5.7025 | 5.7025 | 5.7025 | 0 |
| 1737152880 | 5.7025 | 0.04 | 0.72 | 5.7025 | 5.7025 | 5.7025 | 362 |
| 1737066420 | 5.6615 | 0.28 | 5.23 | 5.6615 | 5.6615 | 5.6615 | 158 |
| 1736979600 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1736893200 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1736806800 | 5.38 | -0.17 | -3.06 | 5.38 | 5.38 | 5.38 | 408 |
| 1736548140 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736375340 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736288940 | 5.55 | 0.16 | 2.87 | 5.55 | 5.55 | 5.55 | 176 |
| 1736202360 | 5.3949999 | -0.23 | -4.00 | 5.42 | 5.42 | 5.3949999 | 308 |
| 1735942800 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1735856400 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1735683600 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1735597200 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1735338000 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1735251600 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1735078800 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1734992400 | 5.62 | -0.31 | -5.28 | 5.65 | 5.65 | 5.62 | 1834 |
| 1734733200 | 5.933 | 0.28 | 4.92 | 5.933 | 5.933 | 5.933 | 125 |
| 1734646800 | 5.655 | -0.05 | -0.79 | 5.4574999 | 5.655 | 5.4574999 | 5157 |
| 1734560940 | 5.7 | 0.17 | 3.07 | 5.7 | 5.7 | 5.7 | 412 |
| 1734474540 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1734388140 | 5.53 | -0.27 | -4.66 | 5.79 | 5.79 | 5.53 | 3688 |
| 1734128940 | 5.8 | -0.07 | -1.11 | 5.72 | 5.8 | 5.72 | 313 |
| 1734042480 | 5.865 | 0.47 | 8.61 | 5.865 | 5.865 | 5.865 | 187 |
| 1733955900 | 5.4 | -0.43 | -7.33 | 5.4 | 5.4 | 5.4 | 1200 |
| 1733869200 | 5.8272 | 0 | 0.00 | 5.8272 | 5.8272 | 5.8272 | 0 |
| 1733782800 | 5.8272 | 0.11 | 1.96 | 6.08 | 6.08 | 5.8272 | 298 |
| 1733523900 | 5.715 | 0 | 0.00 | 5.715 | 5.715 | 5.715 | 0 |
| 1733437500 | 5.715 | -0.36 | -5.85 | 5.715 | 5.715 | 5.715 | 365 |
| 1733351340 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1733264940 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1733178540 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1732919340 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1732746540 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1732660140 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1732573740 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1732314540 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1732228140 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1732141740 | 6.07 | 0.29 | 4.93 | 6.07 | 6.07 | 6.07 | 10216 |
| 1732054800 | 5.785 | 0.04 | 0.61 | 5.41 | 5.785 | 5.41 | 356 |
| 1731968460 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731709260 | 5.75 | -0.22 | -3.69 | 5.9 | 5.9 | 5.6 | 9463 |
| 1731594600 | 5.9705 | 0 | 0.00 | 5.9705 | 5.9705 | 5.9705 | 0 |
| 1731508200 | 5.9705 | 0 | 0.00 | 5.9705 | 5.9705 | 5.9705 | 0 |
| 1731421800 | 5.9705 | 0 | 0.00 | 5.9705 | 5.9705 | 5.9705 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
