China CITIC Bank Corporat... (CHCJY)
OTC: CHCJY
· Real-Time Price · USD
17.08
-1.42 (-7.68%)
At close: Oct 03, 2025, 1:31 PM
18.50
8.31%
After-hours: Oct 01, 2025, 08:00 PM EDT
CHCJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -7.68% | 3,498 |
| Oct 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0 |
| Oct 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0 |
| Sep 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0 |
| Sep 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 9.08% | 111 |
| Sep 26, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.00% | 0 |
| Sep 25, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -5.78% | 2,359 |
| Sep 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0 |
| Sep 23, 2025 | 18.65 | 18.65 | 18.00 | 18.00 | 18.00 | 0.84% | 208 |
| Sep 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.00% | 0 |
| Sep 19, 2025 | 17.84 | 17.85 | 17.84 | 17.85 | 17.85 | 0.00% | 8,563 |
| Sep 18, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.00% | 0 |
| Sep 17, 2025 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | -11.02% | 870 |
| Sep 16, 2025 | 19.71 | 20.11 | 19.71 | 20.06 | 20.06 | 3.83% | 10,700 |
| Sep 15, 2025 | 18.95 | 19.32 | 18.95 | 19.32 | 19.32 | 14.52% | 583 |
| Sep 12, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -11.02% | 383 |
| Sep 11, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 11.66% | 4,783 |
| Sep 10, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -2.47% | 151 |
| Sep 9, 2025 | 18.00 | 18.00 | 17.41 | 17.41 | 17.41 | 9.36% | 304 |
| Sep 8, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.00% | 0 |
Page 1 of 136