Singapore Markets closed

China International Capital Corporation Limited (3908.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
15.740+0.320 (+2.08%)
At close: 04:08PM HKT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202315.48015.80015.48015.74015.7405,179,150
30 Mar 202315.82015.82015.02015.42015.4204,031,573
29 Mar 202315.78015.92015.42015.58015.5804,451,725
28 Mar 202315.48015.74015.34015.58015.5802,802,400
27 Mar 202315.50015.50015.12015.34015.3403,113,532
24 Mar 202315.66015.90015.30015.50015.5008,471,975
23 Mar 202315.42016.08015.36016.02016.0205,924,191
22 Mar 202315.66015.90015.40015.42015.4209,269,324
21 Mar 202315.92015.92015.22015.54015.5407,282,880
20 Mar 202315.86015.92015.44015.56015.5606,974,197
17 Mar 202315.76016.20015.70015.90015.90011,073,366
16 Mar 202315.40015.76015.32015.60015.6006,105,413
15 Mar 202315.40015.80015.40015.60015.6009,305,086
14 Mar 202315.46015.58014.88015.16015.1605,067,564
13 Mar 202315.36015.60015.16015.54015.5406,181,456
10 Mar 202315.70015.70015.24015.32015.3206,194,400
09 Mar 202316.62016.70015.60015.70015.70016,538,625
08 Mar 202316.76016.96016.48016.64016.64010,283,023
07 Mar 202317.02017.38016.60016.90016.90014,465,794
06 Mar 202317.14017.30016.88017.00017.0006,492,835
03 Mar 202317.46017.48017.00017.14017.1407,226,069
02 Mar 202317.12017.36017.06017.18017.1806,661,980
01 Mar 202316.90017.40016.90017.32017.3206,201,000
28 Feb 202317.02017.04016.76016.88016.8809,084,814
27 Feb 202317.16017.28016.84017.00017.0006,531,235
24 Feb 202317.60017.74017.06017.16017.16010,310,041
23 Feb 202317.60018.14017.46017.62017.6207,529,139
22 Feb 202317.72017.98017.32017.60017.60012,058,990
21 Feb 202317.70017.88017.50017.72017.7206,018,914
20 Feb 202316.96018.04016.96017.76017.76015,975,905
17 Feb 202316.90017.20016.88016.98016.98010,616,699
16 Feb 202317.12017.52016.88017.06017.06010,165,206
15 Feb 202317.20017.36016.94017.06017.06010,191,299
14 Feb 202317.26017.48017.14017.26017.2607,050,400
13 Feb 202317.30017.40017.06017.32017.3205,273,913
10 Feb 202317.44017.48017.20017.30017.3008,842,600
09 Feb 202317.10017.48017.06017.44017.4404,594,156
08 Feb 202317.02017.26016.92017.08017.0808,257,235
07 Feb 202316.50017.28016.42016.96016.96010,920,819
06 Feb 202317.10017.20016.50016.64016.64015,139,758
03 Feb 202318.40018.40017.46017.60017.60015,514,004
02 Feb 202318.82019.20018.18018.46018.46029,376,537
01 Feb 202317.54018.24017.22018.20018.20012,035,680
31 Jan 202317.72018.14017.34017.48017.48012,767,255
30 Jan 202318.32018.34017.68017.72017.72010,694,184
27 Jan 202318.78018.80018.24018.60018.6003,900,838
26 Jan 202317.68018.68017.68018.46018.4609,810,299
20 Jan 202317.58017.74017.18017.72017.7206,064,436
19 Jan 202316.90017.42016.80017.40017.4006,277,199
18 Jan 202317.02017.22016.70017.00017.0007,637,136
17 Jan 202317.24017.24016.78017.02017.0208,533,226
16 Jan 202316.52017.54016.16017.24017.24021,170,253
13 Jan 202316.42016.50016.04016.48016.4808,135,842
12 Jan 202316.40016.44015.92016.32016.3205,616,726
11 Jan 202316.60016.74016.00016.24016.2407,403,219
10 Jan 202316.58017.00016.28016.34016.3409,119,200
09 Jan 202315.98016.82015.90016.42016.4209,556,548
06 Jan 202316.38016.38015.80015.90015.9007,868,955
05 Jan 202315.86016.46015.60016.22016.22013,240,586
04 Jan 202314.90015.64014.80015.62015.6207,683,200
03 Jan 202314.84014.84014.30014.80014.8005,531,788
30 Dec 202214.92015.04014.76014.90014.9001,565,370
29 Dec 202215.06015.06014.66014.86014.8606,233,600
28 Dec 202215.22015.46015.10015.34015.3405,001,600
23 Dec 202214.82015.50014.82015.22015.2204,857,556
22 Dec 202214.60015.06014.60014.96014.9604,260,859
21 Dec 202214.42014.70014.34014.60014.6004,856,400
20 Dec 202214.70014.70014.20014.44014.4402,712,286
19 Dec 202214.72015.20014.52014.64014.6406,694,040
16 Dec 202214.52014.94014.52014.80014.8008,367,787
15 Dec 202215.04015.26014.72014.82014.8202,693,825
14 Dec 202215.10015.40014.96015.04015.0405,535,538
13 Dec 202215.32015.32015.08015.16015.1606,115,393
12 Dec 202214.92015.38014.74015.32015.32015,039,350
09 Dec 202214.80015.12014.68015.10015.1008,333,607
08 Dec 202214.98015.08014.58014.92014.92011,802,000
07 Dec 202215.50015.70014.76014.76014.76010,581,388
06 Dec 202215.16015.64015.16015.36015.3606,229,942
05 Dec 202214.70015.56014.68015.52015.52014,028,967
02 Dec 202214.70014.70014.10014.38014.3807,535,017
01 Dec 202214.86015.50014.64014.70014.70013,905,245
30 Nov 202214.38014.54013.98014.54014.54018,162,081
29 Nov 202213.52014.36013.38014.26014.26010,626,941
28 Nov 202213.26013.44013.02013.32013.3203,474,800
25 Nov 202213.78013.94013.56013.70013.7004,257,205
24 Nov 202213.66013.76013.54013.66013.6605,800,311
23 Nov 202213.42013.74013.16013.52013.5207,664,000
22 Nov 202213.28013.68013.16013.40013.4006,795,528
21 Nov 202213.58013.58013.06013.32013.3204,148,115
18 Nov 202213.96014.26013.42013.48013.4806,251,585
17 Nov 202213.58013.84013.36013.74013.7405,143,631
16 Nov 202214.38014.40013.68013.80013.8007,579,366
15 Nov 202213.58014.44013.34014.38014.38017,786,621
14 Nov 202213.38013.98013.20013.60013.60021,589,855
11 Nov 202212.18013.00012.18013.00013.00015,485,122
10 Nov 202211.88012.00011.70011.76011.7606,224,798
09 Nov 202212.18012.22011.96012.08012.0805,963,945
08 Nov 202212.30012.34011.96012.06012.0603,800,400
07 Nov 202211.88012.32011.70012.20012.2009,475,459
04 Nov 202211.30012.04011.26011.78011.78011,521,224
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...