Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202311.52011.52011.14011.24011.24012,918,500
07 Dec 202311.64011.64011.34011.46011.4608,470,202
06 Dec 202311.68011.80011.60011.64011.6405,658,925
05 Dec 202311.94011.94011.54011.66011.6608,977,140
04 Dec 202312.18012.24011.88011.94011.9407,844,991
01 Dec 202312.36012.44012.16012.20012.2008,120,656
30 Nov 202312.32012.56012.24012.36012.36014,234,534
29 Nov 202312.62012.64012.24012.32012.32010,958,093
28 Nov 202312.90012.90012.58012.62012.6208,867,438
27 Nov 202313.16013.16012.82012.86012.8607,200,400
24 Nov 202313.44013.56013.14013.24013.2406,503,200
23 Nov 202313.46013.58013.24013.56013.5605,451,600
22 Nov 202313.50013.72013.36013.46013.4604,894,400
21 Nov 202313.80014.02013.46013.50013.50010,182,806
20 Nov 202313.90013.90013.52013.72013.7207,741,200
17 Nov 202313.92014.10013.74013.80013.8007,216,100
16 Nov 202313.98014.14013.78013.92013.9205,869,788
15 Nov 202314.12014.26013.80014.00014.00017,052,384
14 Nov 202313.34014.46013.20013.74013.74027,671,566
13 Nov 202313.30013.34013.04013.34013.3403,625,816
10 Nov 202313.08013.24012.94013.14013.1404,320,200
09 Nov 202313.30013.38013.06013.30013.3006,360,914
08 Nov 202313.72013.72013.22013.36013.3608,189,900
07 Nov 202313.88013.88013.50013.72013.7207,246,100
06 Nov 202313.34013.90013.30013.70013.70017,453,476
03 Nov 202312.34012.74012.28012.70012.7007,999,800
02 Nov 202312.36012.52012.20012.28012.2805,625,000
01 Nov 202312.58012.60012.18012.36012.3609,198,400
31 Oct 202313.06013.22012.28012.46012.46013,715,414
30 Oct 202313.14013.46013.06013.24013.2407,808,310
27 Oct 202313.00013.44012.88013.36013.3604,723,214
26 Oct 202313.44013.56012.84013.10013.1007,993,600
25 Oct 202313.80013.86013.32013.36013.3605,404,150
24 Oct 202313.40013.76013.10013.48013.4806,789,600
20 Oct 202313.32013.48013.08013.36013.3607,178,173
19 Oct 202313.82013.82013.38013.42013.4204,868,600
18 Oct 202313.92014.02013.60013.78013.78011,894,863
17 Oct 202313.98014.24013.72013.98013.9806,869,400
16 Oct 202314.02014.12013.74013.82013.8205,897,735
13 Oct 202314.36014.40013.88014.02014.0208,470,832
12 Oct 202314.32014.60014.22014.52014.5208,407,217
11 Oct 202314.02014.14013.96014.02014.0205,004,667
10 Oct 202314.10014.32013.84013.86013.8609,159,600
09 Oct 202314.16014.18013.92014.06014.0603,608,231
06 Oct 202314.18014.40014.08014.26014.2602,485,385
05 Oct 202313.70014.00013.70013.90013.9001,692,800
04 Oct 202313.96013.96013.78013.84013.8401,992,500
03 Oct 202314.14014.16013.80014.02014.0203,876,105
29 Sept 202314.10014.48014.10014.36014.3601,492,800
28 Sept 202314.42014.42014.02014.24014.2406,208,030
27 Sept 202314.34014.54014.22014.36014.3604,572,000
26 Sept 202314.48014.68014.38014.38014.3803,969,200
25 Sept 202314.76014.98014.48014.50014.5005,619,600
22 Sept 202314.42015.18014.34015.10015.10011,686,030
21 Sept 202314.40014.62014.38014.42014.4204,935,200
20 Sept 202314.60014.64014.38014.50014.5003,055,445
19 Sept 202314.62014.72014.42014.62014.6204,031,206
18 Sept 202314.46014.66014.28014.48014.4804,289,400
15 Sept 202314.94014.94014.46014.56014.56011,962,134
14 Sept 202314.78015.00014.50014.80014.8007,185,313
13 Sept 202314.80014.86014.44014.72014.7207,111,600
12 Sept 202315.04015.04014.66014.80014.8004,973,503
11 Sept 202314.40015.18014.28015.04015.04018,896,664
07 Sept 202314.52014.74014.36014.42014.4207,214,496
06 Sept 202314.74014.76014.26014.68014.68013,195,700
05 Sept 202315.12015.12014.64014.78014.78010,053,390
04 Sept 202315.12015.40014.80015.12015.12016,926,075
31 Aug 202316.10016.12014.86015.08015.08041,268,190
30 Aug 202316.82017.06016.00016.16016.16013,611,532
29 Aug 202316.70016.78016.04016.58016.58014,613,607
28 Aug 202318.38018.80016.42016.62016.62050,593,610
25 Aug 202316.50017.00016.34016.86016.86013,881,914
24 Aug 202316.24017.06016.24016.62016.62012,130,400
23 Aug 202316.40016.76016.04016.22016.2206,646,049
22 Aug 202315.90016.76015.90016.58016.58017,576,500
21 Aug 202316.38016.66015.52015.60015.60023,830,281
18 Aug 202316.58017.10016.44016.80016.80016,354,400
17 Aug 202316.24016.56015.94016.40016.40010,980,000
16 Aug 202316.62016.92016.24016.30016.30010,622,800
15 Aug 202316.34016.68016.02016.50016.50015,738,800
14 Aug 202316.08016.54015.86016.40016.40011,185,572
11 Aug 202318.06018.06016.58016.68016.68018,611,687
10 Aug 202317.50018.06017.32017.98017.9809,953,041
09 Aug 202317.38017.58017.06017.52017.5208,752,272
08 Aug 202317.38018.16016.96017.56017.56042,976,236
07 Aug 202317.36017.68017.00017.56017.5609,209,237
04 Aug 202318.00018.38017.34017.52017.52037,643,078
03 Aug 202316.50017.70016.50017.24017.24021,808,782
02 Aug 202316.64017.44016.54016.64016.64013,472,000
01 Aug 202317.20017.38016.50016.60016.60018,235,329
31 Jul 202316.92017.86016.92017.16017.16037,409,216
28 Jul 202314.84016.88014.84016.58016.58031,500,341
27 Jul 202315.10015.24014.88015.00015.0005,674,358
26 Jul 202315.28015.28014.84015.06015.0606,784,000
25 Jul 202314.40015.28014.28015.18015.18017,942,316
24 Jul 202313.90014.06013.78013.92013.9203,490,525
21 Jul 202314.16014.24013.84014.06014.0602,722,000
20 Jul 202314.12014.32013.88013.98013.9804,327,809
19 Jul 202313.86014.12013.74014.08014.0804,037,383
18 Jul 202314.14014.14013.66013.92013.9207,467,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...