Citic Pacific (0267.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -4.6% vs the 50-day and -1.1% vs the 200-day average, 11.5% below the 52-week high and +18% off the 52-week low; a golden cross printed 31 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Citic Pacific trades 4.6% below its 50-day and 1.1% below its 200-day moving average. (as of 2026-10-30)

CITIC Limited is a diversified holding company controlled by CITIC Group, spanning financial services, manufacturing, materials, consumer businesses and property development across mainland China and Hong Kong. Its financial arm runs banking, insurance, trust and asset-management units, while its industrial arm makes heavy machinery, robotics and aluminium parts.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 0267.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	12.29	12.41	12.14	12.30	+1.07%	17,461,479
2026-10-29	12.18	12.54	12.09	12.17	-0.08%	18,218,598
2026-10-28	12.13	12.22	11.94	12.18	+0.41%	18,279,133
2026-10-27	11.92	12.18	11.84	12.13	+1.59%	23,127,000
2026-10-26	11.92	12.01	11.75	11.94	+0.17%	7,575,303
2026-10-23	12.05	12.05	11.69	11.92	+0.93%	12,353,632
2026-10-22	12.42	12.42	11.75	11.81	-5.22%	20,291,781
2026-10-21	12.69	12.69	12.42	12.46	+0.56%	10,184,596
2026-10-20	12.72	12.84	12.36	12.39	-3.73%	17,666,988
2026-10-16	12.79	12.93	12.76	12.87	+1.34%	11,270,651
2026-10-15	12.89	12.89	12.54	12.70	-1.17%	12,895,562
2026-10-14	12.96	12.96	12.72	12.85	-0.93%	12,644,370
2026-10-13	12.99	12.99	12.78	12.97	+0.00%	9,677,792
2026-10-12	12.84	12.98	12.65	12.97	+2.05%	11,208,897
2026-10-09	12.84	12.84	12.58	12.71	+0.71%	11,297,315
2026-10-08	12.81	12.88	12.52	12.62	-1.10%	15,817,880
2026-10-07	12.84	12.87	12.58	12.76	-0.16%	7,810,198
2026-10-06	12.96	12.96	12.66	12.78	+0.08%	6,222,017
2026-10-05	12.66	12.77	12.60	12.77	+0.00%	4,938,624
2026-10-02	12.81	12.99	12.63	12.77	-2.67%	11,721,138
2026-09-30	12.80	13.12	12.80	13.12	+0.92%	9,305,575
2026-09-29	13.43	13.43	12.97	13.00	-2.18%	17,091,145
2026-09-28	12.94	13.30	12.94	13.29	+2.70%	11,314,660
2026-09-25	12.90	12.97	12.79	12.94	-1.15%	5,485,090
2026-09-24	13.03	13.13	12.95	13.09	+0.08%	4,858,742
2026-09-23	13.21	13.23	13.02	13.08	-0.98%	6,613,001
2026-09-22	13.29	13.30	13.08	13.21	-0.90%	8,725,644
2026-09-21	12.93	13.35	12.93	13.33	+2.22%	13,522,844
2026-09-18	12.98	13.08	12.85	13.04	+1.32%	20,605,363
2026-09-17	12.73	12.87	12.69	12.87	-0.46%	11,193,024
2026-09-16	13.20	13.20	12.84	12.93	-0.39%	11,319,927
2026-09-15	13.29	13.33	12.90	12.98	-2.63%	21,869,979
2026-09-14	13.45	13.57	13.23	13.33	-2.91%	11,090,102
2026-09-11	13.70	13.73	13.47	13.73	+0.07%	20,487,455
2026-09-10	13.53	13.79	13.51	13.72	-0.44%	12,152,265
2026-09-09	13.50	13.85	13.44	13.78	+1.92%	18,618,637
2026-09-08	13.51	13.65	13.47	13.52	-0.59%	10,327,717
2026-09-07	13.82	13.89	13.46	13.60	-2.23%	19,967,219
2026-09-04	13.45	13.95	13.30	13.91	+4.82%	40,573,832
2026-09-03	13.57	13.71	13.18	13.27	-1.70%	19,298,809
2026-09-02	13.29	13.50	13.09	13.50	+1.58%	30,874,268
2026-09-01	13.10	13.32	12.90	13.29	+0.91%	24,579,576
2026-08-31	12.66	13.20	12.66	13.17	+2.01%	40,288,785
2026-08-28	12.82	12.99	12.71	12.91	+0.70%	12,061,346
2026-08-27	12.89	13.01	12.74	12.82	-0.85%	21,243,877
2026-08-26	12.95	13.08	12.83	12.93	+0.08%	11,582,345
2026-08-25	13.19	13.21	12.91	12.92	-0.77%	6,608,418
2026-08-24	13.00	13.15	12.90	13.02	-1.29%	20,321,393
2026-08-21	12.48	13.19	12.34	13.19	+6.20%	29,269,836
2026-08-20	12.57	12.60	12.25	12.42	+0.49%	11,771,780
2026-08-19	12.11	12.38	12.04	12.36	+1.31%	13,048,929
2026-08-18	12.01	12.28	12.01	12.20	+0.58%	18,197,564
2026-08-17	12.00	12.22	12.00	12.13	+1.59%	8,445,790
2026-08-14	11.89	11.99	11.79	11.94	+0.42%	7,266,671
2026-08-13	11.90	11.91	11.73	11.89	+0.00%	8,699,290
2026-08-12	11.86	11.91	11.73	11.89	-0.42%	11,282,648
2026-08-11	12.01	12.15	11.94	11.94	-0.83%	10,987,389
2026-08-10	11.94	12.08	11.84	12.04	+1.26%	8,595,638
2026-08-07	11.94	11.94	11.79	11.89	-0.42%	7,579,915
2026-08-06	11.91	12.00	11.78	11.94	-0.67%	11,446,723
2026-08-05	11.94	12.09	11.80	12.02	+0.08%	13,875,911
2026-08-04	12.26	12.26	11.90	12.01	-1.31%	10,126,729
2026-08-03	12.38	12.44	12.14	12.17	-1.62%	12,111,631
2026-07-31	12.43	12.43	12.19	12.37	-0.48%	15,053,052
2026-07-30	12.36	12.45	12.25	12.43	+1.06%	18,350,027
2026-07-29	12.12	12.36	12.12	12.30	+1.99%	15,177,791
2026-07-28	12.22	12.29	11.89	12.06	-0.66%	13,782,631
2026-07-27	12.00	12.16	11.92	12.14	+1.17%	11,458,054
2026-07-24	12.00	12.03	11.91	12.00	-0.50%	8,284,911
2026-07-23	11.78	12.22	11.78	12.06	+2.99%	16,470,000
2026-07-22	11.62	11.80	11.46	11.71	+0.77%	8,704,943
2026-07-21	11.55	11.68	11.44	11.62	+0.69%	10,629,785
2026-07-20	11.48	11.55	11.33	11.54	+2.12%	14,366,239
2026-07-17	11.40	11.58	11.19	11.30	+0.00%	14,094,664
2026-07-16	11.34	11.42	11.25	11.30	+0.18%	11,580,178
2026-07-15	11.16	11.38	11.16	11.28	+0.36%	16,509,654
2026-07-14	11.12	11.31	10.96	11.24	+1.08%	14,192,674
2026-07-13	11.04	11.13	10.86	11.12	+0.91%	16,926,766
2026-07-10	10.97	11.13	10.97	11.02	+0.92%	19,167,254
2026-07-09	11.00	11.03	10.86	10.92	-1.36%	15,790,694
2026-07-08	10.78	11.08	10.73	11.07	+3.17%	21,286,020
2026-07-07	10.74	10.82	10.63	10.73	-0.37%	28,680,881
2026-07-06	10.68	10.95	10.68	10.77	+0.00%	22,099,295
2026-07-03	10.75	10.85	10.62	10.77	+0.75%	20,081,951
2026-07-02	10.59	10.82	10.42	10.69	+0.75%	30,359,908
2026-06-30	11.00	11.09	10.50	10.61	-7.50%	34,202,980
2026-06-29	11.78	11.79	11.41	11.47	-2.63%	30,950,543
2026-06-26	11.71	11.99	11.70	11.78	-0.42%	32,209,852
2026-06-25	12.05	12.12	11.68	11.83	-1.83%	29,487,260
2026-06-24	12.26	12.26	11.77	12.05	-0.90%	31,420,160
2026-06-23	12.32	12.43	12.03	12.16	-1.14%	24,498,406
2026-06-22	12.41	12.43	11.90	12.30	-0.81%	36,066,430
2026-06-18	12.79	12.82	12.34	12.40	-3.05%	52,301,969
2026-06-17	13.15	13.18	12.70	12.79	-2.81%	30,963,500
2026-06-16	13.03	13.25	13.03	13.16	+0.08%	19,442,539
2026-06-15	13.19	13.38	13.09	13.15	+0.31%	18,639,920
2026-06-12	12.80	13.12	12.77	13.11	+2.74%	23,700,961
2026-06-11	12.87	13.09	12.72	12.76	-0.85%	26,439,260
2026-06-10	13.52	13.68	12.83	12.87	-4.95%	51,824,793
2026-06-09	13.51	13.76	13.38	13.54	-1.38%	61,673,176
2026-06-08	13.40	13.78	13.30	13.73	+0.81%	48,756,523
2026-06-05	13.82	13.90	13.59	13.62	-1.45%	45,813,871
2026-06-04	13.48	13.85	13.48	13.82	+1.39%	38,964,930
2026-06-03	13.25	13.68	13.21	13.63	+2.33%	36,648,281
2026-06-02	12.77	13.39	12.77	13.32	+2.78%	37,011,199
2026-06-01	13.16	13.16	12.82	12.96	-1.52%	28,001,529
2026-05-29	13.10	13.43	13.10	13.16	-0.30%	64,278,848
2026-05-28	13.17	13.39	12.97	13.20	-0.30%	24,728,070
2026-05-27	13.28	13.38	13.18	13.24	-0.38%	20,960,869
2026-05-26	13.42	13.48	13.16	13.29	+0.68%	18,170,939
2026-05-22	13.20	13.28	13.04	13.20	+1.69%	17,678,170
2026-05-21	13.15	13.24	12.97	12.98	-0.31%	14,755,810
2026-05-20	13.17	13.17	12.95	13.02	-1.14%	18,153,221
2026-05-19	13.06	13.27	13.06	13.17	+0.38%	15,105,510
2026-05-18	13.01	13.21	13.01	13.12	-0.53%	13,270,830
2026-05-15	13.20	13.28	12.86	13.19	-1.79%	21,608,369
2026-05-14	13.51	13.76	13.38	13.43	+0.00%	11,151,080
2026-05-13	13.68	13.74	13.38	13.43	-1.76%	11,092,310
2026-05-12	13.78	13.80	13.61	13.67	-0.36%	12,364,810
2026-05-11	13.58	13.79	13.44	13.72	+0.81%	16,556,750
2026-05-08	13.57	13.71	13.44	13.61	-1.02%	16,853,350
2026-05-07	13.39	13.80	13.39	13.75	+3.07%	27,319,939
2026-05-06	13.07	13.36	12.98	13.34	+3.09%	15,863,530
2026-05-05	12.90	12.97	12.82	12.94	-0.54%	5,680,379
2026-05-04	13.15	13.27	12.95	13.01	+0.85%	7,372,621
2026-04-30	12.65	13.05	12.65	12.90	-1.53%	20,434,250
2026-04-29	12.78	13.14	12.78	13.10	+1.63%	32,007,850
2026-04-28	12.82	12.93	12.77	12.89	-0.54%	19,521,141
2026-04-27	12.95	13.00	12.86	12.96	+0.15%	10,631,000
2026-04-24	12.88	12.99	12.81	12.94	-0.23%	14,532,790
2026-04-23	12.93	12.99	12.77	12.97	+0.46%	14,583,000
2026-04-22	12.61	13.04	12.52	12.91	+1.33%	24,624,961
2026-04-21	12.82	12.83	12.56	12.74	-0.62%	15,472,410
2026-04-20	12.88	12.96	12.73	12.82	+0.00%	14,786,930
2026-04-17	12.96	12.96	12.67	12.82	-1.00%	13,456,350
2026-04-16	13.07	13.14	12.92	12.95	-0.92%	15,476,530
2026-04-15	12.97	13.18	12.97	13.07	+0.77%	18,280,779
2026-04-14	12.72	12.99	12.72	12.97	+1.81%	19,354,359
2026-04-13	12.38	12.80	12.38	12.74	+0.79%	12,931,910
2026-04-10	12.41	12.67	12.37	12.64	+2.68%	12,832,880
2026-04-09	12.24	12.33	12.16	12.31	+0.49%	10,285,380
2026-04-08	12.60	12.61	12.13	12.25	+2.77%	22,382,689
2026-04-02	11.89	11.99	11.78	11.92	+0.25%	11,557,080
2026-04-01	11.92	12.02	11.86	11.89	+0.59%	17,725,670
2026-03-31	11.80	11.93	11.67	11.82	+0.17%	22,181,369
2026-03-30	11.22	11.93	11.22	11.80	-0.25%	23,561,369
2026-03-27	11.75	12.00	11.70	11.83	-0.17%	16,548,961
2026-03-26	11.93	11.98	11.78	11.85	-0.67%	14,106,170
2026-03-25	11.72	11.97	11.70	11.93	+2.40%	19,368,420
2026-03-24	11.39	11.66	11.32	11.65	+3.74%	23,913,850
2026-03-23	11.45	11.45	11.11	11.23	-2.43%	24,674,311
2026-03-20	11.46	11.58	11.42	11.51	+0.61%	22,413,920
2026-03-19	11.52	11.52	11.23	11.44	-1.04%	20,792,000
2026-03-18	11.40	11.65	11.40	11.56	+1.23%	10,019,780
2026-03-17	11.48	11.60	11.40	11.42	-0.35%	12,740,610
2026-03-16	11.32	11.47	11.19	11.46	+1.24%	13,302,580
2026-03-13	11.20	11.37	11.16	11.32	+0.27%	16,359,490
2026-03-12	11.47	11.47	11.15	11.29	-1.14%	22,089,369
2026-03-11	11.40	11.55	11.37	11.42	+0.00%	10,047,110
2026-03-10	11.57	11.57	11.36	11.42	+0.44%	19,670,670
2026-03-09	11.42	11.61	11.08	11.37	-3.89%	36,088,859
2026-03-06	11.86	11.93	11.81	11.83	-0.25%	22,979,439
2026-03-05	11.69	12.05	11.67	11.86	+2.24%	23,878,869
2026-03-04	11.88	11.98	11.44	11.60	-3.89%	43,981,090
2026-03-03	12.25	12.37	11.94	12.07	-1.47%	30,151,461
2026-03-02	12.30	12.55	12.06	12.25	-2.16%	26,360,330
2026-02-27	12.30	12.62	12.30	12.52	+1.38%	29,973,480
2026-02-26	12.50	12.60	12.34	12.35	-0.56%	13,714,960
2026-02-25	12.35	12.51	12.35	12.42	+0.89%	14,168,630
2026-02-24	12.31	12.41	12.26	12.31	-0.81%	18,618,029
2026-02-23	12.30	12.50	12.30	12.41	+1.89%	10,519,720
2026-02-20	12.38	12.48	12.17	12.18	-1.62%	13,452,850
2026-02-16	12.36	12.38	12.22	12.38	+1.14%	3,416,965
2026-02-13	12.45	12.53	12.22	12.24	-2.31%	12,931,490
2026-02-12	12.80	12.82	12.50	12.53	-2.11%	8,431,927
2026-02-11	12.90	12.91	12.73	12.80	-0.70%	13,815,060
2026-02-10	12.68	12.89	12.68	12.89	+1.74%	11,134,890
2026-02-09	12.63	12.90	12.58	12.67	+2.26%	20,383,510
2026-02-06	12.05	12.51	12.05	12.39	+1.14%	21,423,381
2026-02-05	12.12	12.34	12.10	12.25	-0.73%	16,393,721
2026-02-04	12.32	12.42	12.27	12.34	+0.98%	10,454,470
2026-02-03	12.30	12.40	12.16	12.22	+0.16%	13,528,650
2026-02-02	12.45	12.48	12.09	12.20	-2.48%	18,700,369
2026-01-30	12.76	12.96	12.47	12.51	-3.25%	17,370,311
2026-01-29	12.46	12.95	12.46	12.93	+2.62%	24,037,211
2026-01-28	12.33	12.62	12.28	12.60	+2.27%	28,108,590
2026-01-27	12.04	12.33	12.04	12.32	+2.41%	18,871,840
2026-01-26	11.95	12.22	11.91	12.03	+0.67%	20,749,270
2026-01-23	11.98	12.10	11.90	11.95	-0.17%	18,062,641
2026-01-22	11.96	12.13	11.94	11.97	+0.00%	15,638,670
2026-01-21	11.98	12.04	11.96	11.97	-0.17%	15,271,710
2026-01-20	12.00	12.08	11.90	11.99	-0.08%	20,126,619
2026-01-19	11.90	12.07	11.90	12.00	-0.41%	14,289,950
2026-01-16	12.00	12.19	11.99	12.05	+0.50%	13,502,630
2026-01-15	12.14	12.17	11.93	11.99	-1.32%	23,133,801
2026-01-14	12.28	12.32	12.12	12.15	-0.82%	19,682,779
2026-01-13	12.23	12.42	12.20	12.25	+0.16%	23,609,080
2026-01-12	12.24	12.24	12.03	12.23	+0.91%	8,592,751
2026-01-09	12.14	12.25	12.03	12.12	+0.08%	19,029,650
2026-01-08	12.26	12.31	12.08	12.11	-1.78%	26,721,949
2026-01-07	12.35	12.42	12.28	12.33	-0.16%	15,685,050
2026-01-06	12.19	12.44	12.12	12.35	+2.15%	19,722,391
2026-01-05	12.40	12.40	12.07	12.09	-2.34%	15,750,320
2026-01-02	12.25	12.38	12.03	12.38	+2.65%	7,667,679
2025-12-31	12.30	12.37	12.05	12.06	-2.27%	8,710,190
2025-12-30	12.12	12.48	11.96	12.34	+2.41%	19,805,000
2025-12-29	12.04	12.17	12.01	12.05	+0.50%	13,375,700
2025-12-24	11.90	12.01	11.90	11.99	+0.59%	3,497,247
2025-12-23	12.00	12.06	11.90	11.92	-0.17%	10,181,970
2025-12-22	12.00	12.13	11.90	11.94	-0.08%	9,023,623
2025-12-19	11.90	12.01	11.75	11.95	+0.42%	22,186,961
2025-12-18	12.04	12.04	11.86	11.90	-1.16%	20,675,250
2025-12-17	11.99	12.12	11.92	12.04	+0.33%	16,570,801
2025-12-16	12.24	12.26	11.98	12.00	-1.96%	15,214,630
2025-12-15	12.26	12.40	12.17	12.24	-0.16%	13,501,285
2025-12-12	12.12	12.32	12.12	12.26	+1.74%	13,763,943
2025-12-11	12.12	12.12	11.92	12.05	+0.84%	14,589,990
2025-12-10	12.09	12.13	11.94	11.95	-1.16%	13,048,468
2025-12-09	12.27	12.31	12.07	12.09	-1.79%	15,093,104
2025-12-08	12.36	12.60	12.27	12.31	-0.65%	12,027,300
2025-12-05	12.34	12.44	12.28	12.39	+0.41%	15,639,444
2025-12-04	12.33	12.39	12.30	12.34	+0.08%	10,687,762
2025-12-03	12.26	12.41	12.21	12.33	-0.32%	16,029,921
2025-12-02	12.12	12.58	12.12	12.37	+1.89%	19,365,418
2025-12-01	12.23	12.32	12.09	12.14	-0.25%	12,129,120
2025-11-28	12.29	12.29	12.10	12.17	-0.98%	7,698,664
2025-11-27	12.29	12.38	12.18	12.29	+0.00%	13,489,000
2025-11-26	12.28	12.34	12.20	12.29	+0.99%	13,716,906
2025-11-25	12.15	12.29	12.11	12.17	+0.50%	9,241,141
2025-11-24	12.18	12.22	11.98	12.11	+0.75%	30,100,683
2025-11-21	12.23	12.30	11.99	12.02	-1.80%	21,627,591
2025-11-20	12.01	12.35	12.01	12.24	+1.83%	21,224,652
2025-11-19	12.27	12.28	11.99	12.02	-1.23%	21,961,929
2025-11-18	12.52	12.63	12.10	12.17	-3.87%	28,108,611
2025-11-17	12.67	12.72	12.50	12.66	-0.47%	18,053,001
2025-11-14	12.74	12.92	12.64	12.72	-1.70%	15,394,818
2025-11-13	12.84	12.99	12.75	12.94	+1.25%	24,909,924
2025-11-12	12.80	12.84	12.72	12.78	+0.31%	19,019,866
2025-11-11	12.72	12.79	12.60	12.74	+0.55%	24,132,106
2025-11-10	12.52	12.73	12.52	12.67	+0.88%	13,214,487
2025-11-07	12.60	12.62	12.46	12.56	-0.48%	12,968,491
2025-11-06	12.34	12.68	12.33	12.62	+2.19%	29,882,372
2025-11-05	12.28	12.44	12.17	12.35	-0.48%	16,997,183
2025-11-04	12.03	12.63	12.01	12.41	+1.80%	43,437,148
2025-11-03	12.10	12.26	11.89	12.19	+1.41%	19,975,214
2025-10-31	12.19	12.24	12.00	12.02	-1.39%	17,815,219
2025-10-30	12.20	12.32	12.01	12.19	+1.75%	31,159,116
2025-10-28	12.03	12.05	11.89	11.98	+0.34%	19,211,044
2025-10-27	11.71	12.03	11.60	11.94	+2.84%	27,324,718
2025-10-24	11.65	11.67	11.54	11.61	+0.43%	9,062,256

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+12.50%). Worst month: Jun (-4.95%). Based on 2 years of daily data (2025–2026).

Jan+0.81%
Feb+2.23%
Mar+1.70%
Apr+3.11%
May+2.90%
Jun-4.95%
Jul+12.50%
Aug+2.04%
Sep-0.02%
Oct+5.90%
Nov-0.16%
Dec-0.66%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Citic Pacific's (0267.HK) latest close?

12.30 on 2026-10-30, from the Closelook data lake's daily price record.

What is 0267.HK's 52-week high and low?

13.95 high and 10.42 low over the trailing 52 weeks, as of 2026-10-30.

What is Citic Pacific's strongest and weakest month historically?

Historically, 0267.HK's strongest calendar month has been Jul (average +12.50%) and its weakest Jun (average -4.95%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 0267.HK?

Mixed moving-average stack: Trades -4.6% vs the 50-day and -1.1% vs the 200-day average, 11.5% below the 52-week high and +18% off the 52-week low; a golden cross printed 31 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 0267.HK above its 50-day and 200-day moving averages?

Citic Pacific trades 4.6% below its 50-day and 1.1% below its 200-day moving average (1.6% below its 20-day). As of 2026-10-30.