Citic Securities Co Historical Data - CI9 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Germany
TG
Citic Securities Co (CI9)
Citic Securities Co (CI9) Historical

Citic Securities Co (CI9)

2.78

0.00

( 0.00% )

Updated: 00:30:10

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0.12	4.51127819549	2.66	2.74	2.66	56	2.66792793	DE
12	0.02	0.724637681159	2.76	2.76	2.54	1383	2.62704088	DE
26	1.22	78.2051282051	1.56	3.78	1.54	2636	2.75707886	DE
52	1.06	61.6279069767	1.72	3.78	1.33	1886	2.63457918	DE
156	0.87	45.5497382199	1.91	3.78	1.33	1943	2.47082064	DE
260	0.87	45.5497382199	1.91	3.78	1.33	1943	2.47082064	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	2.74	0	0.00	2.74	2.74	2.74	0
1740691620	2.74	0	0.00	2.74	2.74	2.74	0
1740605220	2.74	0	0.00	2.74	2.74	2.74	0
1740518820	2.74	0	0.00	2.74	2.74	2.74	0
1740432420	2.74	0	0.00	2.74	2.74	2.74	0
1740173220	2.74	0	0.00	2.74	2.74	2.74	0
1740086820	2.74	0	0.00	2.74	2.74	2.74	0
1740000420	2.74	0	0.00	2.74	2.74	2.74	0
1739914020	2.74	0	0.00	2.74	2.74	2.74	0
1739827620	2.74	0	0.00	2.74	2.74	2.74	0
1739568420	2.74	0	0.00	2.74	2.74	2.74	0
1739482020	2.74	0	0.00	2.74	2.74	2.74	0
1739395620	2.74	0	0.00	2.74	2.74	2.74	0
1739309220	2.74	0	0.00	2.74	2.74	2.74	0
1739222820	2.74	0.08	3.01	2.74	2.74	2.74	11
1738963620	2.66	0	0.00	2.66	2.66	2.66	0
1738877220	2.66	0	0.00	2.66	2.66	2.66	0
1738790820	2.66	0	0.00	2.66	2.66	2.66	0
1738704420	2.66	0.06	2.31	2.66	2.66	2.66	100
1738618020	2.6	0	0.00	2.6	2.6	2.6	0
1738358820	2.6	0	0.00	2.6	2.6	2.6	0
1738272420	2.6	0	0.00	2.6	2.6	2.6	0
1738186020	2.6	0	0.00	2.6	2.6	2.6	0
1738099620	2.6	0	0.00	2.6	2.6	2.6	0
1738013220	2.6	0	0.00	2.6	2.6	2.6	0
1737754020	2.6	0	0.00	2.6	2.6	2.6	0
1737667620	2.6	0	0.00	2.6	2.6	2.6	0
1737581220	2.6	0	0.00	2.6	2.6	2.6	0
1737494820	2.6	0	0.00	2.6	2.6	2.6	0
1737408420	2.6	0	0.00	2.6	2.6	2.6	1000
1737149220	2.6	0	0.00	2.6	2.6	2.6	0
1737062820	2.6	0	0.00	2.6	2.6	2.6	0
1736976420	2.6	-0.02	-0.76	2.6	2.6	2.6	110
1736890020	2.62	0.08	3.15	2.68	2.68	2.62	8974
1736803620	2.54	0	0.00	2.54	2.54	2.54	0
1736544420	2.54	0	0.00	2.54	2.54	2.54	0
1736458020	2.54	0	0.00	2.54	2.54	2.54	0
1736371620	2.54	0	0.00	2.54	2.54	2.54	0
1736285220	2.54	0	0.00	2.54	2.54	2.54	0
1736198820	2.54	-0.1	-3.79	2.54	2.54	2.54	826
1735939620	2.64	0	0.00	2.64	2.64	2.64	0
1735853220	2.64	0	0.00	2.64	2.64	2.64	0
1735594020	2.64	0	0.00	2.64	2.64	2.64	2
1735334820	2.64	-0.02	-0.75	2.7	2.7	2.64	485
1734989220	2.66	0.02	0.76	2.66	2.66	2.66	2521
1734730020	2.64	0	0.00	2.64	2.64	2.64	0
1734643620	2.64	0	0.00	2.64	2.64	2.64	0
1734557220	2.64	0	0.00	2.64	2.64	2.64	0
1734470820	2.64	0	0.00	2.64	2.64	2.64	0
1734384420	2.64	-0.12	-4.35	2.64	2.64	2.64	720
1734125220	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1734038820	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1733952420	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1733866020	2.7599999	0.14	5.34	2.7599999	2.7599999	2.7599999	465
1733727600	2.62	0	0.00	2.62	2.62	2.62	0
1733468400	2.62	0	0.00	2.62	2.62	2.62	0
1733382000	2.62	0	0.00	2.62	2.62	2.62	0
1733295600	2.62	0	0.00	2.62	2.62	2.62	0
1733209200	2.62	0	0.00	2.62	2.62	2.62	0

Citic Securities

Union Jack Oil (QB)

Black Dragon Gold (GM)

Registry Direct

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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