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 (%)
Oct 28, 2022 4.675 21 -0.12(-2.40%)
Oct 27, 2022 4.790 4.795 4.790 4.790 3,528 +0.04(+0.84%)
Oct 26, 2022 4.775 4.775 4.750 4.750 4,379 +0.11(+2.41%)
Oct 21, 2022 4.638 100 -0.06(-1.21%)
Oct 20, 2022 4.695 4.695 4.695 4.695 178 +0.02(+0.32%)
Oct 18, 2022 4.680 58 +0.04(+0.75%)
Oct 17, 2022 4.645 4.645 4.645 4.645 5,395 +0.16(+3.61%)
Oct 14, 2022 4.483 4.640 4.483 4.483 267 -0.17(-3.59%)
Oct 11, 2022 4.650 118 -0.13(-2.82%)
Oct 05, 2022 4.785 7 -0.00(-0.10%)
Oct 04, 2022 4.835 4.835 4.790 4.790 6,803 +0.05(+1.05%)
Oct 03, 2022 4.740 4.740 4.630 4.740 4,669 +0.11(+2.32%)
Sep 30, 2022 4.633 4.633 4.633 4.633 216 +0.01(+0.16%)
Sep 29, 2022 4.625 4.625 4.625 4.625 185 -0.03(-0.54%)
Sep 28, 2022 4.650 4.650 4.650 4.650 427 -0.01(-0.32%)
Sep 26, 2022 4.665 19 -0.33(-6.51%)
Sep 21, 2022 4.990 85 -0.06(-1.19%)
Sep 20, 2022 4.950 5.050 4.950 5.050 4,906 -0.02(-0.30%)
Sep 16, 2022 5.065 190 -0.13(-2.60%)
Sep 15, 2022 5.200 5.200 5.200 5.200 623 +0.04(+0.68%)
Sep 13, 2022 5.165 17 -0.09(-1.81%)
Sep 12, 2022 5.260 5.260 5.260 5.260 5,675 +0.14(+2.83%)
Sep 09, 2022 5.115 5.115 5.115 5.115 5,494 +0.16(+3.13%)
Sep 08, 2022 4.950 4.960 4.950 4.960 2,742 -0.11(-2.07%)
Sep 02, 2022 5.065 46 -0.10(-2.03%)
Sep 01, 2022 5.170 5.170 5.170 5.170 165 +0.00(+0.10%)
Aug 31, 2022 5.170 5.170 5.165 5.165 1,895 -0.01(-0.19%)
Aug 30, 2022 5.175 5.175 5.175 5.175 321 -0.05(-0.96%)
Aug 26, 2022 5.225 98 +0.22(+4.50%)
Aug 25, 2022 5.170 5.170 5.000 5.000 3,410 -0.32(-6.01%)
Aug 18, 2022 5.320 718 -0.03(-0.56%)
Aug 16, 2022 5.350 20 -0.01(-0.19%)
Aug 15, 2022 5.440 5.440 5.360 5.360 643 -0.02(-0.37%)
Aug 12, 2022 5.450 5.460 5.380 5.380 2,001 +0.02(+0.42%)
Aug 10, 2022 5.357 135 -0.02(-0.42%)
Aug 08, 2022 5.380 27 +0.04(+0.84%)
Aug 05, 2022 5.335 5.335 5.335 5.335 1,174 +0.02(+0.38%)
Aug 03, 2022 5.315 88 +0.08(+1.53%)
Aug 02, 2022 5.235 5.235 5.235 5.235 681 -0.01(-0.23%)
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.