CITIC Ltd Historical Data - CPF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
CITIC Ltd (CPF)
CITIC Ltd (CPF) Historical

CITIC Ltd (CPF)

1.036

-0.028

( -2.63% )

Updated: 08:12:52

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736976420	1.0445	0.02	1.65	1.0674999	1.0674999	1.0445	75
1736890020	1.0275	0	0.00	1.0275	1.0275	1.0275	0
1736803620	1.0275	0.02	2.39	1.024	1.0275	1.024	1180
1736544420	1.0035	-0.02	-2.29	1.0035	1.0035	1.0035	800
1736458020	1.0269999	-0	-0.34	1.0269999	1.0269999	1.0269999	100
1736371620	1.0305	0.01	0.54	1.0289999	1.0305	1.0289999	5000
1736285220	1.0249999	-0.02	-1.68	1.068	1.068	1.0249999	64
1736198820	1.0425	-0.07	-5.91	1.0425	1.0425	1.0425	2000
1735939620	1.108	0	0.32	1.0585	1.108	1.0585	5593
1735853220	1.1045	-0.01	-0.76	1.1025	1.1045	1.0605	1130
1735594020	1.113	0	0.27	1.1539999	1.1539999	1.113	140
1735334820	1.11	0.03	3.02	1.11	1.11	1.11	16218
1734989220	1.0774999	-0.05	-4.14	1.119	1.119	1.0754999	4849
1734730020	1.124	0.1	9.44	1.124	1.124	1.124	1000
1734643620	1.0269999	0	0.00	1.0269999	1.0269999	1.0269999	0
1734557220	1.0269999	0	0.00	1.0269999	1.0269999	1.0269999	0
1734470820	1.0269999	-0.03	-3.02	1.09	1.09	1.0269999	17782
1734384420	1.059	-0.01	-0.47	1.1025	1.1025	1.059	211
1734125220	1.064	-0.05	-4.14	1.111	1.111	1.064	3200
1734038820	1.11	0.03	2.92	1.11	1.11	1.11	10
1733952420	1.0785	-0.05	-4.56	1.0765	1.0785	1.0765	409
1733866020	1.1299999	0.01	1.07	1.0885	1.1299999	1.0885	7726
1733779620	1.118	0.06	5.32	1.1125	1.1615	1.1125	15289
1733520420	1.0615	0	0.00	1.0615	1.0615	1.0615	0
1733434020	1.0615	-0.01	-1.26	1.0615	1.0615	1.0615	1
1733347620	1.075	-0.01	-1.33	1.0785	1.0785	1.075	1008
1733261220	1.0894999	0.02	1.87	1.0714999	1.1125	1.0714999	5102
1733174820	1.0694999	0.04	3.83	1.0445	1.0694999	1.0375	10055
1732915620	1.03	0	0.00	1.03	1.03	1.03	0
1732829220	1.03	-0.01	-0.63	1.03	1.03	1.03	1500
1732742820	1.0365	0	0.00	1.0365	1.0365	1.0365	0
1732656420	1.0365	-0.02	-2.22	1.0365	1.0365	1.0365	1
1732570020	1.06	-0.04	-3.37	1.0845	1.0845	1.038	19173
1732310820	1.097	-0.02	-1.92	1.097	1.097	1.097	1500
1732224420	1.1185	0	0.00	1.1185	1.1185	1.1185	0
1732138020	1.1185	0.06	6.12	1.117	1.1185	1.09	7920
1732051620	1.054	0	0.00	1.054	1.054	1.054	0
1731965220	1.054	0.01	1.30	1.0894999	1.09	1.054	22671
1731705960	1.0405	-0.04	-3.30	1.0825	1.0825	1.0405	174
1731619560	1.076	-0.01	-1.24	1.076	1.076	1.076	1000
1731533160	1.0894999	-0.02	-2.07	1.0894999	1.0894999	1.0894999	208
1731446820	1.1125	0	0.18	1.109	1.1125	1.071	12338
1731360420	1.1105	-0.03	-2.67	1.127	1.129	1.0854999	2340
1731101160	1.141	0	0.00	1.141	1.141	1.141	0
1731014760	1.141	0.03	2.47	1.117	1.1425	1.0974999	9539
1730928360	1.1135	0.05	4.95	1.1135	1.1135	1.1135	30
1730841960	1.061	0	0.00	1.061	1.061	1.061	0
1730755560	1.061	-0.01	-0.66	1.061	1.061	1.061	1
1730496360	1.068	-0.03	-2.69	1.1065	1.1065	1.068	1627
1730409960	1.0974999	-0	-0.18	1.0974999	1.0974999	1.0974999	1000
1730323560	1.0994999	-0.03	-2.70	1.059	1.0994999	1.059	1230
1730237160	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	0
1730150760	1.1299999	0.04	3.62	1.131	1.131	1.1299999	3081
1729888020	1.0905	0	0.00	1.0905	1.0905	1.0905	2304
1729801560	1.0905	-0.03	-2.63	1.1005	1.1005	1.0905	8331
1729715160	1.12	-0.01	-0.62	1.139	1.139	1.1005	2048
1729628760	1.127	0.03	2.41	1.1215	1.127	1.1215	2140
1729542360	1.1005	-0	-0.27	1.1005	1.1005	1.1005	300
1729283160	1.1034999	-0	-0.23	1.1034999	1.1034999	1.1034999	50
1729196760	1.106	0.03	2.36	1.106	1.106	1.106	10000
1729110360	1.0805	0.04	3.94	1.0994999	1.0994999	1.0805	1086

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions