Citic Pacific ADR (OP:CTPCY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 05, 2025 | 5.880 | 41 | -0.12(-2.00%) | |||
| May 02, 2025 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | -0.13(-2.12%) |
| May 01, 2025 | 6.130 | 6.130 | 6.130 | 6.130 | 657 | +0.13(+2.17%) |
| Apr 30, 2025 | 6.000 | 6.000 | 6.000 | 6.000 | 422 | +0.33(+5.82%) |
| Apr 29, 2025 | 5.670 | 5.670 | 5.670 | 5.670 | 752 | +0.26(+4.85%) |
| Apr 21, 2025 | 5.407 | 94 | -0.41(-7.09%) | |||
| Apr 15, 2025 | 5.820 | 95 | +0.25(+4.57%) | |||
| Apr 11, 2025 | 5.566 | 0 | +0.16(+2.87%) | |||
| Apr 10, 2025 | 5.450 | 5.450 | 5.330 | 5.410 | 3,896 | -0.04(-0.68%) |
| Apr 08, 2025 | 5.447 | 10 | +0.17(+3.32%) | |||
| Apr 07, 2025 | 5.272 | 5.272 | 5.272 | 5.272 | 1,189 | -0.55(-9.49%) |
| Apr 04, 2025 | 5.825 | 6.050 | 5.825 | 5.825 | 1,025 | -0.00(-0.06%) |
| Mar 21, 2025 | 5.828 | 5 | -0.76(-11.60%) | |||
| Mar 20, 2025 | 6.593 | 6.593 | 6.593 | 6.593 | 383 | -0.25(-3.61%) |
| Mar 18, 2025 | 6.840 | 25 | +0.44(+6.87%) | |||
| Mar 12, 2025 | 6.400 | 20 | +0.27(+4.32%) | |||
| Mar 11, 2025 | 6.135 | 6.135 | 6.135 | 6.135 | 199 | +0.03(+0.49%) |
| Mar 10, 2025 | 6.105 | 6.105 | 6.105 | 6.105 | 811 | -0.17(-2.75%) |
| Mar 07, 2025 | 6.277 | 6.277 | 6.277 | 6.277 | 867 | -0.03(-0.53%) |
| Mar 05, 2025 | 6.311 | 8 | +0.81(+14.75%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.