Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,386.29 +208.36 (+0.74%) CMC Crypto 200
621.43 +7.23 (+1.18%)
China International Capital Corporation Limited (3908.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 15.480 | 15.800 | 15.480 | 15.740 | 15.740 | 5,179,150 |
| 30 Mar 2023 | 15.820 | 15.820 | 15.020 | 15.420 | 15.420 | 4,031,573 |
| 29 Mar 2023 | 15.780 | 15.920 | 15.420 | 15.580 | 15.580 | 4,451,725 |
| 28 Mar 2023 | 15.480 | 15.740 | 15.340 | 15.580 | 15.580 | 2,802,400 |
| 27 Mar 2023 | 15.500 | 15.500 | 15.120 | 15.340 | 15.340 | 3,113,532 |
| 24 Mar 2023 | 15.660 | 15.900 | 15.300 | 15.500 | 15.500 | 8,471,975 |
| 23 Mar 2023 | 15.420 | 16.080 | 15.360 | 16.020 | 16.020 | 5,924,191 |
| 22 Mar 2023 | 15.660 | 15.900 | 15.400 | 15.420 | 15.420 | 9,269,324 |
| 21 Mar 2023 | 15.920 | 15.920 | 15.220 | 15.540 | 15.540 | 7,282,880 |
| 20 Mar 2023 | 15.860 | 15.920 | 15.440 | 15.560 | 15.560 | 6,974,197 |
| 17 Mar 2023 | 15.760 | 16.200 | 15.700 | 15.900 | 15.900 | 11,073,366 |
| 16 Mar 2023 | 15.400 | 15.760 | 15.320 | 15.600 | 15.600 | 6,105,413 |
| 15 Mar 2023 | 15.400 | 15.800 | 15.400 | 15.600 | 15.600 | 9,305,086 |
| 14 Mar 2023 | 15.460 | 15.580 | 14.880 | 15.160 | 15.160 | 5,067,564 |
| 13 Mar 2023 | 15.360 | 15.600 | 15.160 | 15.540 | 15.540 | 6,181,456 |
| 10 Mar 2023 | 15.700 | 15.700 | 15.240 | 15.320 | 15.320 | 6,194,400 |
| 09 Mar 2023 | 16.620 | 16.700 | 15.600 | 15.700 | 15.700 | 16,538,625 |
| 08 Mar 2023 | 16.760 | 16.960 | 16.480 | 16.640 | 16.640 | 10,283,023 |
| 07 Mar 2023 | 17.020 | 17.380 | 16.600 | 16.900 | 16.900 | 14,465,794 |
| 06 Mar 2023 | 17.140 | 17.300 | 16.880 | 17.000 | 17.000 | 6,492,835 |
| 03 Mar 2023 | 17.460 | 17.480 | 17.000 | 17.140 | 17.140 | 7,226,069 |
| 02 Mar 2023 | 17.120 | 17.360 | 17.060 | 17.180 | 17.180 | 6,661,980 |
| 01 Mar 2023 | 16.900 | 17.400 | 16.900 | 17.320 | 17.320 | 6,201,000 |
| 28 Feb 2023 | 17.020 | 17.040 | 16.760 | 16.880 | 16.880 | 9,084,814 |
| 27 Feb 2023 | 17.160 | 17.280 | 16.840 | 17.000 | 17.000 | 6,531,235 |
| 24 Feb 2023 | 17.600 | 17.740 | 17.060 | 17.160 | 17.160 | 10,310,041 |
| 23 Feb 2023 | 17.600 | 18.140 | 17.460 | 17.620 | 17.620 | 7,529,139 |
| 22 Feb 2023 | 17.720 | 17.980 | 17.320 | 17.600 | 17.600 | 12,058,990 |
| 21 Feb 2023 | 17.700 | 17.880 | 17.500 | 17.720 | 17.720 | 6,018,914 |
| 20 Feb 2023 | 16.960 | 18.040 | 16.960 | 17.760 | 17.760 | 15,975,905 |
| 17 Feb 2023 | 16.900 | 17.200 | 16.880 | 16.980 | 16.980 | 10,616,699 |
| 16 Feb 2023 | 17.120 | 17.520 | 16.880 | 17.060 | 17.060 | 10,165,206 |
| 15 Feb 2023 | 17.200 | 17.360 | 16.940 | 17.060 | 17.060 | 10,191,299 |
| 14 Feb 2023 | 17.260 | 17.480 | 17.140 | 17.260 | 17.260 | 7,050,400 |
| 13 Feb 2023 | 17.300 | 17.400 | 17.060 | 17.320 | 17.320 | 5,273,913 |
| 10 Feb 2023 | 17.440 | 17.480 | 17.200 | 17.300 | 17.300 | 8,842,600 |
| 09 Feb 2023 | 17.100 | 17.480 | 17.060 | 17.440 | 17.440 | 4,594,156 |
| 08 Feb 2023 | 17.020 | 17.260 | 16.920 | 17.080 | 17.080 | 8,257,235 |
| 07 Feb 2023 | 16.500 | 17.280 | 16.420 | 16.960 | 16.960 | 10,920,819 |
| 06 Feb 2023 | 17.100 | 17.200 | 16.500 | 16.640 | 16.640 | 15,139,758 |
| 03 Feb 2023 | 18.400 | 18.400 | 17.460 | 17.600 | 17.600 | 15,514,004 |
| 02 Feb 2023 | 18.820 | 19.200 | 18.180 | 18.460 | 18.460 | 29,376,537 |
| 01 Feb 2023 | 17.540 | 18.240 | 17.220 | 18.200 | 18.200 | 12,035,680 |
| 31 Jan 2023 | 17.720 | 18.140 | 17.340 | 17.480 | 17.480 | 12,767,255 |
| 30 Jan 2023 | 18.320 | 18.340 | 17.680 | 17.720 | 17.720 | 10,694,184 |
| 27 Jan 2023 | 18.780 | 18.800 | 18.240 | 18.600 | 18.600 | 3,900,838 |
| 26 Jan 2023 | 17.680 | 18.680 | 17.680 | 18.460 | 18.460 | 9,810,299 |
| 20 Jan 2023 | 17.580 | 17.740 | 17.180 | 17.720 | 17.720 | 6,064,436 |
| 19 Jan 2023 | 16.900 | 17.420 | 16.800 | 17.400 | 17.400 | 6,277,199 |
| 18 Jan 2023 | 17.020 | 17.220 | 16.700 | 17.000 | 17.000 | 7,637,136 |
| 17 Jan 2023 | 17.240 | 17.240 | 16.780 | 17.020 | 17.020 | 8,533,226 |
| 16 Jan 2023 | 16.520 | 17.540 | 16.160 | 17.240 | 17.240 | 21,170,253 |
| 13 Jan 2023 | 16.420 | 16.500 | 16.040 | 16.480 | 16.480 | 8,135,842 |
| 12 Jan 2023 | 16.400 | 16.440 | 15.920 | 16.320 | 16.320 | 5,616,726 |
| 11 Jan 2023 | 16.600 | 16.740 | 16.000 | 16.240 | 16.240 | 7,403,219 |
| 10 Jan 2023 | 16.580 | 17.000 | 16.280 | 16.340 | 16.340 | 9,119,200 |
| 09 Jan 2023 | 15.980 | 16.820 | 15.900 | 16.420 | 16.420 | 9,556,548 |
| 06 Jan 2023 | 16.380 | 16.380 | 15.800 | 15.900 | 15.900 | 7,868,955 |
| 05 Jan 2023 | 15.860 | 16.460 | 15.600 | 16.220 | 16.220 | 13,240,586 |
| 04 Jan 2023 | 14.900 | 15.640 | 14.800 | 15.620 | 15.620 | 7,683,200 |
| 03 Jan 2023 | 14.840 | 14.840 | 14.300 | 14.800 | 14.800 | 5,531,788 |
| 30 Dec 2022 | 14.920 | 15.040 | 14.760 | 14.900 | 14.900 | 1,565,370 |
| 29 Dec 2022 | 15.060 | 15.060 | 14.660 | 14.860 | 14.860 | 6,233,600 |
| 28 Dec 2022 | 15.220 | 15.460 | 15.100 | 15.340 | 15.340 | 5,001,600 |
| 23 Dec 2022 | 14.820 | 15.500 | 14.820 | 15.220 | 15.220 | 4,857,556 |
| 22 Dec 2022 | 14.600 | 15.060 | 14.600 | 14.960 | 14.960 | 4,260,859 |
| 21 Dec 2022 | 14.420 | 14.700 | 14.340 | 14.600 | 14.600 | 4,856,400 |
| 20 Dec 2022 | 14.700 | 14.700 | 14.200 | 14.440 | 14.440 | 2,712,286 |
| 19 Dec 2022 | 14.720 | 15.200 | 14.520 | 14.640 | 14.640 | 6,694,040 |
| 16 Dec 2022 | 14.520 | 14.940 | 14.520 | 14.800 | 14.800 | 8,367,787 |
| 15 Dec 2022 | 15.040 | 15.260 | 14.720 | 14.820 | 14.820 | 2,693,825 |
| 14 Dec 2022 | 15.100 | 15.400 | 14.960 | 15.040 | 15.040 | 5,535,538 |
| 13 Dec 2022 | 15.320 | 15.320 | 15.080 | 15.160 | 15.160 | 6,115,393 |
| 12 Dec 2022 | 14.920 | 15.380 | 14.740 | 15.320 | 15.320 | 15,039,350 |
| 09 Dec 2022 | 14.800 | 15.120 | 14.680 | 15.100 | 15.100 | 8,333,607 |
| 08 Dec 2022 | 14.980 | 15.080 | 14.580 | 14.920 | 14.920 | 11,802,000 |
| 07 Dec 2022 | 15.500 | 15.700 | 14.760 | 14.760 | 14.760 | 10,581,388 |
| 06 Dec 2022 | 15.160 | 15.640 | 15.160 | 15.360 | 15.360 | 6,229,942 |
| 05 Dec 2022 | 14.700 | 15.560 | 14.680 | 15.520 | 15.520 | 14,028,967 |
| 02 Dec 2022 | 14.700 | 14.700 | 14.100 | 14.380 | 14.380 | 7,535,017 |
| 01 Dec 2022 | 14.860 | 15.500 | 14.640 | 14.700 | 14.700 | 13,905,245 |
| 30 Nov 2022 | 14.380 | 14.540 | 13.980 | 14.540 | 14.540 | 18,162,081 |
| 29 Nov 2022 | 13.520 | 14.360 | 13.380 | 14.260 | 14.260 | 10,626,941 |
| 28 Nov 2022 | 13.260 | 13.440 | 13.020 | 13.320 | 13.320 | 3,474,800 |
| 25 Nov 2022 | 13.780 | 13.940 | 13.560 | 13.700 | 13.700 | 4,257,205 |
| 24 Nov 2022 | 13.660 | 13.760 | 13.540 | 13.660 | 13.660 | 5,800,311 |
| 23 Nov 2022 | 13.420 | 13.740 | 13.160 | 13.520 | 13.520 | 7,664,000 |
| 22 Nov 2022 | 13.280 | 13.680 | 13.160 | 13.400 | 13.400 | 6,795,528 |
| 21 Nov 2022 | 13.580 | 13.580 | 13.060 | 13.320 | 13.320 | 4,148,115 |
| 18 Nov 2022 | 13.960 | 14.260 | 13.420 | 13.480 | 13.480 | 6,251,585 |
| 17 Nov 2022 | 13.580 | 13.840 | 13.360 | 13.740 | 13.740 | 5,143,631 |
| 16 Nov 2022 | 14.380 | 14.400 | 13.680 | 13.800 | 13.800 | 7,579,366 |
| 15 Nov 2022 | 13.580 | 14.440 | 13.340 | 14.380 | 14.380 | 17,786,621 |
| 14 Nov 2022 | 13.380 | 13.980 | 13.200 | 13.600 | 13.600 | 21,589,855 |
| 11 Nov 2022 | 12.180 | 13.000 | 12.180 | 13.000 | 13.000 | 15,485,122 |
| 10 Nov 2022 | 11.880 | 12.000 | 11.700 | 11.760 | 11.760 | 6,224,798 |
| 09 Nov 2022 | 12.180 | 12.220 | 11.960 | 12.080 | 12.080 | 5,963,945 |
| 08 Nov 2022 | 12.300 | 12.340 | 11.960 | 12.060 | 12.060 | 3,800,400 |
| 07 Nov 2022 | 11.880 | 12.320 | 11.700 | 12.200 | 12.200 | 9,475,459 |
| 04 Nov 2022 | 11.300 | 12.040 | 11.260 | 11.780 | 11.780 | 11,521,224 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
