Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
44,292.19
+853.59(+1.97%)
CMC Crypto 200
914.81
+18.10(+2.02%)

China International Capital Corporation Limited (3908.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

11.240

-0.220

(-1.92%)

At close: 04:08PM HKT

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	11.520	11.520	11.140	11.240	11.240	12,918,500
07 Dec 2023	11.640	11.640	11.340	11.460	11.460	8,470,202
06 Dec 2023	11.680	11.800	11.600	11.640	11.640	5,658,925
05 Dec 2023	11.940	11.940	11.540	11.660	11.660	8,977,140
04 Dec 2023	12.180	12.240	11.880	11.940	11.940	7,844,991
01 Dec 2023	12.360	12.440	12.160	12.200	12.200	8,120,656
30 Nov 2023	12.320	12.560	12.240	12.360	12.360	14,234,534
29 Nov 2023	12.620	12.640	12.240	12.320	12.320	10,958,093
28 Nov 2023	12.900	12.900	12.580	12.620	12.620	8,867,438
27 Nov 2023	13.160	13.160	12.820	12.860	12.860	7,200,400
24 Nov 2023	13.440	13.560	13.140	13.240	13.240	6,503,200
23 Nov 2023	13.460	13.580	13.240	13.560	13.560	5,451,600
22 Nov 2023	13.500	13.720	13.360	13.460	13.460	4,894,400
21 Nov 2023	13.800	14.020	13.460	13.500	13.500	10,182,806
20 Nov 2023	13.900	13.900	13.520	13.720	13.720	7,741,200
17 Nov 2023	13.920	14.100	13.740	13.800	13.800	7,216,100
16 Nov 2023	13.980	14.140	13.780	13.920	13.920	5,869,788
15 Nov 2023	14.120	14.260	13.800	14.000	14.000	17,052,384
14 Nov 2023	13.340	14.460	13.200	13.740	13.740	27,671,566
13 Nov 2023	13.300	13.340	13.040	13.340	13.340	3,625,816
10 Nov 2023	13.080	13.240	12.940	13.140	13.140	4,320,200
09 Nov 2023	13.300	13.380	13.060	13.300	13.300	6,360,914
08 Nov 2023	13.720	13.720	13.220	13.360	13.360	8,189,900
07 Nov 2023	13.880	13.880	13.500	13.720	13.720	7,246,100
06 Nov 2023	13.340	13.900	13.300	13.700	13.700	17,453,476
03 Nov 2023	12.340	12.740	12.280	12.700	12.700	7,999,800
02 Nov 2023	12.360	12.520	12.200	12.280	12.280	5,625,000
01 Nov 2023	12.580	12.600	12.180	12.360	12.360	9,198,400
31 Oct 2023	13.060	13.220	12.280	12.460	12.460	13,715,414
30 Oct 2023	13.140	13.460	13.060	13.240	13.240	7,808,310
27 Oct 2023	13.000	13.440	12.880	13.360	13.360	4,723,214
26 Oct 2023	13.440	13.560	12.840	13.100	13.100	7,993,600
25 Oct 2023	13.800	13.860	13.320	13.360	13.360	5,404,150
24 Oct 2023	13.400	13.760	13.100	13.480	13.480	6,789,600
20 Oct 2023	13.320	13.480	13.080	13.360	13.360	7,178,173
19 Oct 2023	13.820	13.820	13.380	13.420	13.420	4,868,600
18 Oct 2023	13.920	14.020	13.600	13.780	13.780	11,894,863
17 Oct 2023	13.980	14.240	13.720	13.980	13.980	6,869,400
16 Oct 2023	14.020	14.120	13.740	13.820	13.820	5,897,735
13 Oct 2023	14.360	14.400	13.880	14.020	14.020	8,470,832
12 Oct 2023	14.320	14.600	14.220	14.520	14.520	8,407,217
11 Oct 2023	14.020	14.140	13.960	14.020	14.020	5,004,667
10 Oct 2023	14.100	14.320	13.840	13.860	13.860	9,159,600
09 Oct 2023	14.160	14.180	13.920	14.060	14.060	3,608,231
06 Oct 2023	14.180	14.400	14.080	14.260	14.260	2,485,385
05 Oct 2023	13.700	14.000	13.700	13.900	13.900	1,692,800
04 Oct 2023	13.960	13.960	13.780	13.840	13.840	1,992,500
03 Oct 2023	14.140	14.160	13.800	14.020	14.020	3,876,105
29 Sept 2023	14.100	14.480	14.100	14.360	14.360	1,492,800
28 Sept 2023	14.420	14.420	14.020	14.240	14.240	6,208,030
27 Sept 2023	14.340	14.540	14.220	14.360	14.360	4,572,000
26 Sept 2023	14.480	14.680	14.380	14.380	14.380	3,969,200
25 Sept 2023	14.760	14.980	14.480	14.500	14.500	5,619,600
22 Sept 2023	14.420	15.180	14.340	15.100	15.100	11,686,030
21 Sept 2023	14.400	14.620	14.380	14.420	14.420	4,935,200
20 Sept 2023	14.600	14.640	14.380	14.500	14.500	3,055,445
19 Sept 2023	14.620	14.720	14.420	14.620	14.620	4,031,206
18 Sept 2023	14.460	14.660	14.280	14.480	14.480	4,289,400
15 Sept 2023	14.940	14.940	14.460	14.560	14.560	11,962,134
14 Sept 2023	14.780	15.000	14.500	14.800	14.800	7,185,313
13 Sept 2023	14.800	14.860	14.440	14.720	14.720	7,111,600
12 Sept 2023	15.040	15.040	14.660	14.800	14.800	4,973,503
11 Sept 2023	14.400	15.180	14.280	15.040	15.040	18,896,664
07 Sept 2023	14.520	14.740	14.360	14.420	14.420	7,214,496
06 Sept 2023	14.740	14.760	14.260	14.680	14.680	13,195,700
05 Sept 2023	15.120	15.120	14.640	14.780	14.780	10,053,390
04 Sept 2023	15.120	15.400	14.800	15.120	15.120	16,926,075
31 Aug 2023	16.100	16.120	14.860	15.080	15.080	41,268,190
30 Aug 2023	16.820	17.060	16.000	16.160	16.160	13,611,532
29 Aug 2023	16.700	16.780	16.040	16.580	16.580	14,613,607
28 Aug 2023	18.380	18.800	16.420	16.620	16.620	50,593,610
25 Aug 2023	16.500	17.000	16.340	16.860	16.860	13,881,914
24 Aug 2023	16.240	17.060	16.240	16.620	16.620	12,130,400
23 Aug 2023	16.400	16.760	16.040	16.220	16.220	6,646,049
22 Aug 2023	15.900	16.760	15.900	16.580	16.580	17,576,500
21 Aug 2023	16.380	16.660	15.520	15.600	15.600	23,830,281
18 Aug 2023	16.580	17.100	16.440	16.800	16.800	16,354,400
17 Aug 2023	16.240	16.560	15.940	16.400	16.400	10,980,000
16 Aug 2023	16.620	16.920	16.240	16.300	16.300	10,622,800
15 Aug 2023	16.340	16.680	16.020	16.500	16.500	15,738,800
14 Aug 2023	16.080	16.540	15.860	16.400	16.400	11,185,572
11 Aug 2023	18.060	18.060	16.580	16.680	16.680	18,611,687
10 Aug 2023	17.500	18.060	17.320	17.980	17.980	9,953,041
09 Aug 2023	17.380	17.580	17.060	17.520	17.520	8,752,272
08 Aug 2023	17.380	18.160	16.960	17.560	17.560	42,976,236
07 Aug 2023	17.360	17.680	17.000	17.560	17.560	9,209,237
04 Aug 2023	18.000	18.380	17.340	17.520	17.520	37,643,078
03 Aug 2023	16.500	17.700	16.500	17.240	17.240	21,808,782
02 Aug 2023	16.640	17.440	16.540	16.640	16.640	13,472,000
01 Aug 2023	17.200	17.380	16.500	16.600	16.600	18,235,329
31 Jul 2023	16.920	17.860	16.920	17.160	17.160	37,409,216
28 Jul 2023	14.840	16.880	14.840	16.580	16.580	31,500,341
27 Jul 2023	15.100	15.240	14.880	15.000	15.000	5,674,358
26 Jul 2023	15.280	15.280	14.840	15.060	15.060	6,784,000
25 Jul 2023	14.400	15.280	14.280	15.180	15.180	17,942,316
24 Jul 2023	13.900	14.060	13.780	13.920	13.920	3,490,525
21 Jul 2023	14.160	14.240	13.840	14.060	14.060	2,722,000
20 Jul 2023	14.120	14.320	13.880	13.980	13.980	4,327,809
19 Jul 2023	13.860	14.120	13.740	14.080	14.080	4,037,383
18 Jul 2023	14.140	14.140	13.660	13.920	13.920	7,467,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD44,292.19+853.59(+1.97%)

CMC Crypto 200914.81+18.10(+2.02%)

China International Capital Corporation Limited (3908.HK)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
44,292.19
+853.59(+1.97%)

CMC Crypto 200
914.81
+18.10(+2.02%)