Citic Pacific (0267.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 11.46 | 11.60 | 11.42 | 11.56 | +0.87% | 11,485,516 |
| 2025-10-22 | 11.50 | 11.59 | 11.41 | 11.46 | -1.21% | 17,185,000 |
| 2025-10-21 | 11.45 | 11.67 | 11.44 | 11.60 | +1.49% | 15,098,590 |
| 2025-10-20 | 11.39 | 11.45 | 11.23 | 11.43 | +2.70% | 19,620,657 |
| 2025-10-17 | 11.50 | 11.56 | 11.10 | 11.13 | -2.96% | 28,908,174 |
| 2025-10-16 | 11.41 | 11.63 | 11.38 | 11.47 | -0.09% | 32,193,760 |
| 2025-10-15 | 11.43 | 11.50 | 11.30 | 11.48 | +1.95% | 25,817,883 |
| 2025-10-14 | 11.40 | 11.47 | 11.12 | 11.26 | -1.14% | 39,235,455 |
| 2025-10-13 | 11.10 | 11.44 | 10.95 | 11.39 | +0.18% | 42,770,307 |
| 2025-10-10 | 11.44 | 11.51 | 11.27 | 11.37 | -0.44% | 28,585,367 |
| 2025-10-09 | 11.02 | 11.44 | 11.02 | 11.42 | +3.91% | 30,461,462 |
| 2025-10-08 | 11.03 | 11.05 | 10.82 | 10.99 | +0.18% | 16,396,279 |
| 2025-10-06 | 11.05 | 11.11 | 10.94 | 10.97 | -0.72% | 9,615,056 |
| 2025-10-03 | 11.28 | 11.31 | 11.01 | 11.05 | -2.64% | 22,073,020 |
| 2025-10-02 | 11.40 | 11.52 | 11.35 | 11.35 | -0.61% | 12,526,849 |
| 2025-09-30 | 11.31 | 11.50 | 11.26 | 11.42 | +0.88% | 24,573,515 |
| 2025-09-29 | 11.28 | 11.44 | 11.10 | 11.32 | +1.43% | 23,519,325 |
| 2025-09-26 | 11.10 | 11.26 | 11.01 | 11.16 | +0.27% | 20,824,564 |
| 2025-09-25 | 11.36 | 11.43 | 11.04 | 11.13 | -2.02% | 27,176,340 |
| 2025-09-24 | 11.55 | 11.55 | 11.34 | 11.36 | -1.22% | 20,945,911 |
| 2025-09-23 | 11.38 | 11.57 | 11.36 | 11.50 | +1.50% | 35,018,968 |
| 2025-09-22 | 11.82 | 11.88 | 11.25 | 11.33 | -6.44% | 42,960,809 |
| 2025-09-19 | 12.15 | 12.20 | 11.98 | 12.11 | -0.74% | 25,101,779 |
| 2025-09-18 | 12.27 | 12.35 | 12.07 | 12.20 | -0.57% | 23,313,529 |
| 2025-09-17 | 12.15 | 12.34 | 12.15 | 12.27 | +1.32% | 28,123,510 |
| 2025-09-16 | 12.24 | 12.32 | 12.08 | 12.11 | -1.06% | 29,298,061 |
| 2025-09-15 | 12.31 | 12.32 | 12.19 | 12.24 | -0.81% | 21,105,449 |
| 2025-09-12 | 12.39 | 12.52 | 12.25 | 12.34 | +0.08% | 25,206,891 |
| 2025-09-11 | 12.06 | 12.43 | 11.94 | 12.33 | +1.73% | 27,530,961 |
| 2025-09-10 | 11.90 | 12.20 | 11.88 | 12.12 | +1.42% | 25,480,090 |
| 2025-09-09 | 12.08 | 12.08 | 11.77 | 11.95 | -1.08% | 28,210,221 |
| 2025-09-08 | 11.28 | 12.20 | 11.20 | 12.08 | +6.81% | 72,168,555 |
| 2025-09-05 | 11.08 | 11.36 | 11.00 | 11.31 | +2.45% | 25,432,359 |
| 2025-09-04 | 11.15 | 11.24 | 10.92 | 11.04 | -0.18% | 27,332,660 |
| 2025-09-03 | 11.27 | 11.40 | 11.05 | 11.06 | -0.72% | 16,352,710 |
| 2025-09-02 | 11.29 | 11.30 | 11.12 | 11.14 | -1.24% | 20,279,490 |
| 2025-09-01 | 11.13 | 11.32 | 11.12 | 11.28 | +1.44% | 25,041,990 |
| 2025-08-29 | 11.38 | 11.44 | 11.06 | 11.12 | -2.11% | 33,554,770 |
| 2025-08-28 | 11.33 | 11.44 | 11.22 | 11.36 | +1.16% | 20,282,699 |
| 2025-08-27 | 11.48 | 11.54 | 11.20 | 11.23 | -1.84% | 24,998,400 |
| 2025-08-26 | 11.67 | 11.69 | 11.32 | 11.44 | -1.97% | 31,266,740 |
| 2025-08-25 | 11.65 | 11.83 | 11.60 | 11.67 | +0.78% | 19,788,869 |
| 2025-08-22 | 11.51 | 11.64 | 11.50 | 11.58 | +0.35% | 16,367,320 |
| 2025-08-21 | 11.61 | 11.64 | 11.47 | 11.54 | -0.17% | 18,724,420 |
| 2025-08-20 | 11.44 | 11.59 | 11.33 | 11.56 | +1.05% | 15,063,330 |
| 2025-08-19 | 11.75 | 11.80 | 11.40 | 11.44 | -1.89% | 20,677,600 |
| 2025-08-18 | 11.64 | 11.83 | 11.59 | 11.66 | +0.26% | 22,207,039 |
| 2025-08-15 | 11.96 | 11.96 | 11.53 | 11.63 | -2.76% | 36,724,000 |
| 2025-08-14 | 11.94 | 12.16 | 11.94 | 11.96 | +0.59% | 25,168,131 |
| 2025-08-13 | 11.73 | 11.91 | 11.69 | 11.89 | +1.36% | 22,658,590 |
| 2025-08-12 | 11.64 | 11.77 | 11.60 | 11.73 | +0.77% | 17,342,680 |
| 2025-08-11 | 11.82 | 11.85 | 11.58 | 11.64 | -0.60% | 16,373,420 |
| 2025-08-08 | 11.70 | 11.79 | 11.63 | 11.71 | +0.09% | 13,970,020 |
| 2025-08-07 | 11.70 | 11.82 | 11.54 | 11.70 | +0.17% | 13,603,020 |
| 2025-08-06 | 11.86 | 11.96 | 11.62 | 11.68 | -1.52% | 23,113,500 |
| 2025-08-05 | 11.65 | 11.90 | 11.65 | 11.86 | +1.19% | 22,076,340 |
| 2025-08-04 | 11.60 | 11.79 | 11.46 | 11.72 | +1.03% | 17,108,109 |
| 2025-08-01 | 11.74 | 11.86 | 11.48 | 11.60 | -1.53% | 32,262,770 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Citic Pacific's (0267.HK) latest close?
11.89 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0267.HK's 52-week high and low?
13.90 high and 10.42 low over the trailing 52 weeks, as of 2026-08-07.
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 392 daily bars in the Closelook data lake.