Singapore markets open in 8 hours 34 minutes

China International Capital Corporation Limited (3908.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
9.120+0.020 (+0.22%)
At close: 04:08PM HKT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 20249.1209.2209.0209.1209.1209,549,683
11 Jun 2024------
07 Jun 20249.4109.5309.2909.3409.3409,489,220
06 Jun 20249.5509.6309.3409.4009.40012,769,800
05 Jun 20249.5109.6609.4409.5009.50012,336,000
04 Jun 20249.3909.5709.3709.5109.51012,510,726
03 Jun 20249.3509.4909.3009.3709.37011,809,214
31 May 20249.5809.6909.2809.3009.30025,918,933
30 May 20249.6009.6609.3509.4709.47019,292,758
29 May 20249.8409.9309.6509.7009.70012,195,465
28 May 20249.95010.1009.7809.8409.84013,516,769
27 May 20249.87010.0009.6809.9409.94017,636,287
24 May 202410.08010.1809.8009.8709.87016,447,880
23 May 202410.56010.56010.12010.16010.16021,543,518
22 May 202410.52010.68010.46010.58010.5809,743,108
21 May 202410.88010.90010.46010.52010.52021,641,664
20 May 202411.38011.46010.84010.92010.92032,035,890
17 May 202410.98011.30010.80011.24011.24036,034,000
16 May 202410.72010.98010.54010.84010.84026,037,923
14 May 202411.06011.12010.82010.94010.94022,656,500
13 May 202410.38011.10010.14011.02011.02048,038,145
10 May 202410.00010.4009.95010.40010.40033,848,938
09 May 20249.5609.9609.5609.9209.92016,664,271
08 May 202410.00010.0009.5409.5509.55017,352,919
07 May 202410.02010.1209.8909.9609.96011,577,600
06 May 20249.81010.1009.7909.9509.95031,920,245
03 May 202410.00010.1409.5809.7709.77011,036,225
02 May 20249.4909.8209.2509.8009.8009,664,262
30 Apr 20249.9209.9209.4809.5209.52035,627,000
29 Apr 20249.90010.2209.7509.9509.95038,720,000
26 Apr 20249.1809.8609.1609.8009.80058,138,120
25 Apr 20248.8109.0608.7208.8708.87014,318,900
24 Apr 20248.6708.8708.5408.8208.82010,993,692
23 Apr 20248.6808.6908.5508.6408.6407,132,372
22 Apr 20248.5608.7608.5508.6108.6108,755,720
19 Apr 20248.6008.6208.4508.5208.52013,941,531
18 Apr 20248.3508.7408.3008.6008.60016,015,000
17 Apr 20248.2608.3608.2408.3508.35011,040,501
16 Apr 20248.4408.4408.1608.2008.20021,885,687
15 Apr 20248.6108.7908.4308.4408.44025,257,002
12 Apr 20248.9909.0008.6408.6508.65018,005,777
11 Apr 20249.1009.1008.9708.9708.9709,692,567
10 Apr 20249.2009.2409.0809.2009.20010,248,196
09 Apr 20248.9809.2608.9809.1709.17011,208,763
08 Apr 20248.9909.1208.8508.9808.9809,647,600
05 Apr 20249.0509.1008.6508.8508.8506,073,884
03 Apr 20249.3009.3009.0709.1009.10014,507,200
02 Apr 20249.4509.5809.2809.3509.35023,179,564
28 Mar 20249.1409.4509.1209.2809.28014,245,800
27 Mar 20249.3309.3509.1009.1409.14011,736,493
26 Mar 20249.5509.5709.2809.3309.33014,442,400
25 Mar 20249.5509.5509.4809.4809.48023,397,600
22 Mar 202410.32010.3409.8309.8909.89019,015,600
21 Mar 202410.26010.58010.22010.34010.34018,421,198
20 Mar 202410.02010.2409.96010.18010.18011,409,000
19 Mar 202410.32010.3209.9909.9909.99016,869,527
18 Mar 20249.92010.4409.92010.32010.32025,072,600
15 Mar 20249.9009.9209.7109.8509.85011,561,973
14 Mar 202410.18010.2409.9009.9809.9809,748,600
13 Mar 202410.30010.30010.08010.14010.14013,040,610
12 Mar 202410.06010.2809.98010.26010.26019,205,756
11 Mar 20249.78010.0609.75010.06010.06011,188,094
08 Mar 20249.7209.8409.6709.7709.7708,988,436
07 Mar 20249.8509.8809.5809.6909.69011,029,082
06 Mar 20249.5009.9509.4509.8509.85019,857,899
05 Mar 20249.7109.7509.4109.4609.46012,384,507
04 Mar 202410.04010.0409.7609.8009.80010,276,200
01 Mar 20249.89010.0209.75010.00010.00012,030,130
29 Feb 20249.77010.0209.7509.8309.83021,240,000
28 Feb 202410.10010.2809.7209.7709.77019,347,920
27 Feb 20249.98010.0609.73010.06010.06017,498,259
26 Feb 202410.22010.3409.9509.9809.98013,737,475
23 Feb 202410.12010.34010.12010.22010.22015,019,849
22 Feb 20249.98010.2009.67010.20010.20023,374,500
21 Feb 20249.60010.1609.4709.9509.95028,763,247
20 Feb 20249.4009.6609.3109.6609.66014,513,130
19 Feb 20249.5509.5709.3109.3509.3509,324,645
16 Feb 20249.1009.6209.0509.6209.6205,879,222
15 Feb 20248.8709.0708.6509.0609.0604,136,419
14 Feb 20248.8008.9208.5608.8708.8707,309,781
09 Feb 20248.9808.9808.9808.9808.980-
08 Feb 20249.49010.0409.3809.4909.49030,142,974
07 Feb 20249.5009.6209.2509.3309.33014,774,300
06 Feb 20248.9209.4908.7609.4509.45020,818,636
05 Feb 20248.9809.1208.7808.9208.92014,025,060
02 Feb 20249.2809.5108.8709.0509.05014,011,202
01 Feb 20249.2609.5409.1509.3109.31010,148,400
31 Jan 20249.2909.5309.1809.2709.27019,241,200
30 Jan 20249.7609.7609.3109.3409.3406,849,129
29 Jan 202410.02010.0409.7009.7609.76011,107,200
26 Jan 202410.08010.2409.7709.9409.94018,595,950
25 Jan 20249.96010.2009.72010.08010.08021,189,257
24 Jan 20249.54010.0209.2609.9209.92023,261,933
23 Jan 20248.9209.4408.7609.3709.37016,322,507
22 Jan 20249.3509.3508.7908.9208.92017,714,648
19 Jan 20249.5509.5609.1909.3409.34015,330,310
18 Jan 20249.4809.6109.3509.5709.57013,183,466
17 Jan 20249.8609.9109.4709.4809.48013,587,584
16 Jan 20249.95010.1209.8209.9309.9307,601,461
15 Jan 202410.12010.12010.12010.12010.120-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...