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

Citic Pacific ADR (OP: CTPCY )

4.723 -0.662 (-12.30%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 13, 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 (%)
Dec 30, 2022 5.210 3 +0.07(+1.36%)
Dec 29, 2022 5.140 5.140 5.140 5.140 4,123 +0.02(+0.39%)
Dec 27, 2022 5.120 79 +0.27(+5.57%)
Dec 23, 2022 4.960 5.015 4.850 4.850 6,132 -0.11(-2.22%)
Dec 21, 2022 4.960 27 -0.08(-1.49%)
Dec 19, 2022 5.035 9 +0.05(+1.10%)
Dec 15, 2022 4.980 3 +0.18(+3.64%)
Dec 02, 2022 4.805 1 -0.25(-4.85%)
Nov 29, 2022 5.050 15 +0.23(+4.77%)
Nov 28, 2022 4.820 4.820 4.820 4.820 4,202 +0.18(+3.88%)
Nov 18, 2022 4.640 11 -0.13(-2.73%)
Nov 17, 2022 4.770 4.770 4.770 4.770 226 -0.11(-2.25%)
Nov 16, 2022 4.900 4.900 4.870 4.880 5,896 -0.03(-0.61%)
Nov 15, 2022 4.910 4.910 4.910 4.910 287 +0.03(+0.61%)
Nov 14, 2022 4.880 4.880 4.880 4.880 830 +0.06(+1.35%)
Nov 10, 2022 4.815 33 +0.06(+1.16%)
Nov 08, 2022 4.760 94 +0.09(+1.93%)
Nov 04, 2022 4.670 19 +0.28(+6.38%)
Nov 02, 2022 4.390 18 -0.29(-6.10%)
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%)
Aug 01, 2022 5.310 5.310 5.247 5.247 3,783 -0.29(-5.29%)
Jul 28, 2022 5.540 65 +0.24(+4.53%)
Jul 21, 2022 5.300 0 -0.02(-0.28%)
Jul 20, 2022 5.315 5.315 5.315 5.315 340 -0.04(-0.75%)
Jul 19, 2022 5.355 5.355 5.355 5.355 156 +0.38(+7.53%)
Jul 14, 2022 4.980 0 -0.34(-6.39%)
Jul 07, 2022 5.320 0 +0.18(+3.50%)
Jul 06, 2022 5.130 5.260 5.130 5.140 35,207 +0.02(+0.49%)
Jul 05, 2022 5.195 5.195 5.115 5.115 772 +0.12(+2.30%)
Jul 01, 2022 5.120 5.120 5.000 5.000 8,205 +0.07(+1.42%)
Jun 30, 2022 4.965 5.000 4.930 4.930 6,294 -0.20(-3.90%)
Jun 27, 2022 5.130 0 +0.25(+5.12%)
Jun 24, 2022 4.870 4.880 4.870 4.880 655 -0.12(-2.40%)
Jun 23, 2022 5.000 5.000 5.000 5.000 2,689 +0.03(+0.60%)
Jun 22, 2022 4.970 4.970 4.970 4.970 604 -0.01(-0.20%)
Jun 16, 2022 4.980 0 -0.45(-8.29%)
Jun 15, 2022 5.390 5.430 5.390 5.430 277 +0.02(+0.35%)
Jun 14, 2022 5.380 5.455 5.380 5.411 3,385 +0.01(+0.20%)
Jun 13, 2022 5.400 5.450 5.400 5.400 5,493 -0.13(-2.35%)
Jun 10, 2022 5.455 5.560 5.455 5.530 4,916 -0.04(-0.72%)
Jun 09, 2022 5.570 5.570 5.570 5.570 395 +0.01(+0.18%)
Jun 08, 2022 5.640 5.640 5.560 5.560 36,917 +0.00(+0.09%)
Jun 07, 2022 5.555 5.555 5.555 5.555 847 +0.05(+1.00%)
Jun 03, 2022 5.500 0 +0.02(+0.36%)
Jun 02, 2022 5.605 5.668 5.480 5.480 4,771 -0.18(-3.18%)
Jun 01, 2022 5.660 5.770 5.660 5.660 3,771 +0.21(+3.85%)
May 25, 2022 5.450 0 +0.01(+0.18%)
May 24, 2022 5.440 5.440 5.440 5.440 135 +0.31(+5.94%)
May 06, 2022 5.135 0 -0.12(-2.28%)
May 04, 2022 5.255 2 +0.08(+1.45%)
May 02, 2022 5.180 0 +0.15(+2.98%)
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%)
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.