Citic Securities Ltd ADR (OP: CIIHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024				16.01	1	-0.13(-0.81%)
May 01, 2024				16.14	13	+0.21(+1.29%)
Apr 30, 2024	15.93	15.97	15.88	15.94	1,692	-0.00(-0.03%)
Apr 29, 2024	15.97	15.97	15.94	15.94	316	+0.56(+3.64%)
Apr 26, 2024	15.39	15.39	15.38	15.38	884	+0.76(+5.20%)
Apr 15, 2024				14.62	111	-0.56(-3.70%)
Apr 11, 2024				15.18	19	-0.67(-4.21%)
Apr 09, 2024				15.85	0	+0.08(+0.51%)
Apr 05, 2024				15.77	2	-0.73(-4.42%)
Apr 03, 2024				16.50	0	-0.10(-0.58%)
Apr 01, 2024				16.60	106	-0.00(-0.02%)
Mar 28, 2024	16.26	16.60	16.26	16.60	567	-0.10(-0.60%)
Mar 27, 2024	16.70	16.70	16.70	16.70	150	-0.68(-3.91%)
Mar 22, 2024				17.38	0	-0.59(-3.28%)
Mar 05, 2024				17.97	1	-0.83(-4.41%)
Feb 28, 2024				18.80	0	-0.67(-3.46%)
Feb 26, 2024				19.47	58	-0.08(-0.39%)
Feb 23, 2024	19.55	19.55	19.55	19.55	100	-0.20(-1.01%)
Feb 22, 2024	19.75	19.75	19.75	19.75	134	+0.47(+2.44%)
Feb 21, 2024	19.28	19.28	19.28	19.28	310	+0.98(+5.36%)
Feb 14, 2024				18.30	0	-0.12(-0.65%)
Feb 12, 2024				18.42	10	+0.32(+1.77%)
Feb 09, 2024	18.18	18.18	17.62	18.10	7,735	-0.17(-0.94%)
Feb 05, 2024				18.27	0	-1.08(-5.57%)
Jan 23, 2024				19.35	59	-1.80(-8.51%)
Nov 28, 2023				21.15	0	+0.05(+0.24%)
Nov 27, 2023	21.10	21.10	21.10	21.10	8,800	-0.09(-0.42%)
Nov 21, 2023				21.19	0	+0.21(+1.02%)
Nov 14, 2023				20.98	27	+0.88(+4.36%)
Oct 24, 2023				20.10	7	+0.92(+4.77%)
Oct 23, 2023	19.20	19.20	19.18	19.18	1,128	+0.07(+0.37%)
Oct 20, 2023	19.11	19.11	19.02	19.11	1,108	-0.76(-3.80%)
Oct 17, 2023				19.87	24	+0.26(+1.33%)
Oct 13, 2023				19.61	54	-0.71(-3.49%)
Sep 27, 2023				20.32	0	-0.29(-1.41%)
Sep 20, 2023				20.61	24	+0.51(+2.54%)
Sep 08, 2023				20.10	0	-0.34(-1.67%)
Aug 30, 2023				20.44	0	-0.86(-4.03%)
Aug 08, 2023				21.30	0	+0.47(+2.26%)
Jul 28, 2023				20.83	0	+1.44(+7.42%)
Jul 26, 2023				19.39	2	+1.99(+11.45%)
Jul 24, 2023				17.40	51	-0.05(-0.29%)
Jul 11, 2023				17.45	1	+0.01(+0.06%)
Jul 06, 2023				17.44	65	-0.13(-0.74%)
Jun 26, 2023				17.57	0	-0.63(-3.44%)
Jun 22, 2023				18.20	0	-1.48(-7.54%)
Jun 16, 2023				19.68	221	+0.06(+0.31%)
Jun 15, 2023	19.62	19.62	19.62	19.62	6,447	+0.42(+2.19%)
Jun 14, 2023	19.20	19.20	19.20	19.20	168	+0.10(+0.52%)
Jun 08, 2023				19.10	0	+0.48(+2.58%)
Jun 05, 2023				18.62	99	+0.06(+0.32%)