Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citic Pacific ADR (OP: CTPCY )

5.154 UNCHANGED
Last Price Updated: 12:31 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.135 5.135 5.030 5.030 6,853 -0.08(-1.66%)
Apr 27, 2022 5.115 0 -0.09(-1.82%)
Apr 25, 2022 5.210 8 -0.16(-2.98%)
Apr 20, 2022 5.370 0 -0.16(-2.89%)
Apr 18, 2022 5.530 22 -0.06(-1.16%)
Apr 06, 2022 5.595 0 -0.10(-1.76%)
Apr 05, 2022 5.705 5.705 5.695 5.695 4,000 -0.10(-1.81%)
Apr 04, 2022 5.630 5.800 5.630 5.800 21,640 +0.27(+4.88%)
Apr 01, 2022 5.530 5.530 5.530 5.530 403 +0.23(+4.34%)
Mar 30, 2022 5.300 0 -0.34(-6.03%)
Mar 28, 2022 5.640 0 +0.22(+4.06%)
Mar 24, 2022 5.420 0 -0.30(-5.24%)
Mar 22, 2022 5.720 100 +0.13(+2.42%)
Mar 18, 2022 5.585 0 +0.17(+3.23%)
Mar 16, 2022 5.410 0 +0.22(+4.24%)
Mar 15, 2022 5.340 5.340 5.190 5.190 2,558 -0.24(-4.42%)
Mar 14, 2022 5.430 5.430 5.430 5.430 403 -0.11(-1.90%)
Mar 09, 2022 5.535 0 -0.04(-0.81%)
Mar 08, 2022 5.580 5.580 5.580 5.580 157 -0.12(-2.11%)
Mar 02, 2022 5.700 0 -0.04(-0.61%)
Mar 01, 2022 5.735 5.735 5.735 5.735 349 -0.00(-0.09%)
Feb 22, 2022 5.740 0 -0.07(-1.20%)
Feb 18, 2022 5.810 0 +0.09(+1.50%)
Feb 14, 2022 5.724 0 +0.04(+0.77%)
Feb 04, 2022 5.680 0 -0.14(-2.41%)
Feb 02, 2022 5.650 5.820 5.650 5.820 200 +0.05(+0.87%)
Feb 01, 2022 5.770 5.770 5.770 5.770 7,506 +0.13(+2.40%)
Jan 31, 2022 5.530 5.635 5.530 5.635 7,689 +0.11(+1.99%)
Jan 28, 2022 5.510 5.525 5.510 5.525 3,969 +0.26(+4.94%)
Jan 12, 2022 5.265 0 -0.04(-0.66%)
Jan 11, 2022 5.205 5.340 5.205 5.300 9,217 +0.04(+0.76%)
Jan 10, 2022 5.420 5.420 5.260 5.260 3,747 +0.25(+4.99%)
Jan 04, 2022 5.010 5.010 5.010 0 +0.01(+0.20%)
Dec 28, 2021 5.000 5.000 5.000 15 +0.24(+5.04%)
Dec 23, 2021 4.760 4.760 4.760 0 -0.17(-3.45%)
Dec 17, 2021 4.930 4.930 4.930 62 +0.09(+1.89%)
Dec 16, 2021 4.838 4.838 4.838 4.838 329 +0.03(+0.70%)
Dec 06, 2021 4.805 4.805 4.805 0 +0.21(+4.57%)
Nov 26, 2021 4.595 4.595 4.595 0 -0.06(-1.29%)
Nov 24, 2021 4.655 4.655 4.655 4.655 221 -0.07(-1.48%)
Nov 23, 2021 4.725 4.725 4.725 4.725 241 +0.12(+2.61%)
Nov 19, 2021 4.605 4.605 4.605 10 -0.18(-3.86%)
Nov 11, 2021 4.790 4.790 4.790 0 +0.11(+2.35%)
Nov 02, 2021 4.680 4.680 4.680 0 -0.39(-7.69%)
Nov 01, 2021 5.010 5.070 5.010 5.070 4,715 +0.21(+4.32%)
Oct 28, 2021 4.860 4.860 4.860 0 -0.27(-5.34%)
Oct 27, 2021 5.134 5.134 5.134 5.134 165 -0.03(-0.50%)
Oct 26, 2021 5.134 5.160 5.160 414 -0.04(-0.77%)
Oct 22, 2021 5.200 5.200 5.200 0 +0.11(+2.06%)
Oct 21, 2021 5.095 5.095 5.095 5.095 1,500 -0.14(-2.67%)
Oct 20, 2021 5.235 5.235 5.235 5.235 954 -0.01(-0.29%)
Oct 15, 2021 5.250 5.250 5.250 66 +0.08(+1.55%)
Oct 14, 2021 5.150 5.170 5.090 5.170 2,600 +0.11(+2.17%)
Oct 12, 2021 5.060 5.060 5.060 76 -0.07(-1.27%)
Oct 11, 2021 5.090 5.125 5.090 5.125 1,131 -0.20(-3.67%)
Oct 08, 2021 5.320 5.320 5.320 5.320 251 +0.09(+1.72%)
Oct 07, 2021 5.175 5.230 5.175 5.230 1,600 +0.03(+0.58%)
Oct 06, 2021 5.125 5.200 5.125 5.200 3,162 -0.15(-2.80%)
Oct 05, 2021 5.280 5.350 5.280 5.350 800 +0.08(+1.54%)
Oct 04, 2021 5.190 5.269 5.185 5.269 1,449 -0.06(-1.14%)
Oct 01, 2021 5.330 5.330 5.330 5.330 185 -0.08(-1.57%)
Sep 29, 2021 5.415 5.415 5.415 0 -0.12(-2.26%)
Sep 21, 2021 5.540 5.540 5.540 0 -0.29(-4.97%)
Sep 20, 2021 5.830 5.830 5.830 5.830 193 -0.43(-6.94%)
Sep 14, 2021 6.265 6.265 6.265 0 -0.15(-2.26%)
Sep 13, 2021 6.410 6.540 6.410 6.410 736 +0.18(+2.89%)
Sep 07, 2021 6.230 6.230 6.230 15 -0.23(-3.63%)
Sep 03, 2021 6.465 6.465 6.465 6.465 177 +0.26(+4.27%)
Sep 01, 2021 6.200 6.200 6.200 21 +0.05(+0.81%)
Aug 30, 2021 6.150 6.150 6.150 28 +0.72(+13.26%)
Aug 09, 2021 5.430 5.430 5.430 0 +0.24(+4.62%)
Aug 06, 2021 5.190 5.190 5.190 5.190 991 +0.18(+3.59%)
Jul 22, 2021 5.010 5.010 5.010 0 -0.09(-1.76%)
Jul 21, 2021 5.100 5.100 5.100 5.100 300 +0.03(+0.53%)
Jul 20, 2021 5.073 5.073 5.073 5.073 250 -0.09(-1.69%)
Jul 19, 2021 5.275 5.275 5.160 5.160 286 -0.13(-2.46%)
Jul 13, 2021 5.290 5.290 5.290 0 -0.01(-0.19%)
Jul 12, 2021 5.300 5.300 5.300 5.300 4,558 +0.00(+0.00%)
Jul 08, 2021 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 02, 2021 5.300 5.300 5.300 1 -0.21(-3.81%)
Jun 28, 2021 5.510 5.510 5.510 0 +0.21(+3.96%)
Jun 24, 2021 5.300 5.300 5.300 0 +0.06(+1.15%)
Jun 23, 2021 5.240 5.240 5.240 5.240 3,379 -0.01(-0.14%)
Jun 21, 2021 5.247 5.247 5.247 0 -0.12(-2.19%)
Jun 17, 2021 5.365 5.365 5.365 0 -0.18(-3.33%)
Jun 16, 2021 5.470 5.550 5.470 5.550 4,499 -0.08(-1.42%)
Jun 14, 2021 5.630 5.630 5.630 0 +0.04(+0.72%)
Jun 11, 2021 5.650 5.650 5.550 5.590 1,648 -0.40(-6.66%)
Jun 10, 2021 6.030 6.030 5.980 5.989 2,066 -0.04(-0.68%)
Jun 09, 2021 6.160 6.160 5.930 6.030 3,679 +0.15(+2.46%)
Jun 08, 2021 5.885 5.885 5.885 5.885 325 -0.06(-0.93%)
Jun 07, 2021 5.940 5.940 5.940 5.940 100 +0.26(+4.49%)
Jun 02, 2021 5.685 5.685 5.685 0 -0.02(-0.26%)
Jun 01, 2021 5.695 5.700 5.500 5.700 4,218 -0.11(-1.89%)
May 28, 2021 5.815 5.825 5.810 5.810 3,108 +0.14(+2.47%)
May 27, 2021 5.550 5.670 5.550 5.670 636 +0.03(+0.44%)
May 26, 2021 5.520 5.645 5.520 5.645 400 +0.00(+0.09%)
May 24, 2021 5.640 5.640 5.640 0 +0.17(+3.11%)
May 21, 2021 5.550 5.550 5.470 5.470 4,175 -0.24(-4.20%)
May 20, 2021 5.750 5.750 5.710 5.710 950 -0.03(-0.44%)
May 18, 2021 5.735 5.735 5.735 0 +0.25(+4.46%)
May 17, 2021 5.490 5.490 5.490 5.490 268 -0.12(-2.05%)
May 14, 2021 5.605 5.605 5.605 5.605 600 -0.00(-0.09%)
May 13, 2021 5.610 5.610 5.610 5.610 189 +0.03(+0.45%)
May 12, 2021 5.585 5.585 5.585 5.585 533 -0.26(-4.53%)
May 10, 2021 5.850 5.850 5.850 0 +0.34(+6.17%)
May 07, 2021 5.600 5.600 5.500 5.510 2,733 +0.21(+3.96%)
May 05, 2021 5.300 5.300 5.300 0 -0.10(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.