Singapore markets close in 2 hours 2 minutes

China International Capital Corporation Limited (3908.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
14.360-0.340 (-2.31%)
As of 02:42PM HKT. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202214.70014.70014.10014.36014.3605,939,988
01 Dec 2022------
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
03 Nov 202211.56011.56011.14011.30011.3004,674,730
02 Nov 202211.46011.70011.34011.64011.6404,065,834
01 Nov 202211.00011.46010.96011.36011.3608,027,200
31 Oct 202210.72011.24010.64010.92010.9208,850,000
28 Oct 202211.14011.14010.50010.72010.7207,812,206
27 Oct 202211.20011.42011.08011.14011.1404,721,200
26 Oct 202211.04011.32010.90011.12011.1207,243,195
25 Oct 202210.72011.16010.32010.90010.9009,496,259
24 Oct 202211.90011.92010.50010.64010.64015,558,299
21 Oct 202211.98012.16011.62011.80011.8008,961,630
20 Oct 202211.58011.86011.26011.70011.70012,091,298
19 Oct 202211.60011.88011.50011.56011.5606,413,360
18 Oct 202211.74011.86011.60011.70011.7004,724,325
17 Oct 202211.30011.82011.26011.62011.6206,912,000
14 Oct 202211.06011.76011.06011.34011.3408,941,496
13 Oct 202210.96011.06010.78010.90010.9007,290,196
12 Oct 202211.00011.28010.84011.00011.0009,361,021
11 Oct 202211.24011.42011.00011.12011.1207,916,271
10 Oct 202211.28011.56011.08011.24011.2406,621,546
07 Oct 202211.38011.40011.14011.28011.2802,729,332
06 Oct 202211.62011.68011.42011.44011.4404,201,600
05 Oct 202211.46011.86011.12011.82011.8206,848,389
03 Oct 202211.10011.26010.94010.98010.9804,720,564
30 Sept 202211.24011.50011.22011.42011.4204,406,516
29 Sept 202211.88012.12011.12011.18011.1807,380,073
28 Sept 202212.02012.10011.82011.86011.8607,262,407
27 Sept 202211.80012.08011.70012.04012.0406,019,760
26 Sept 202212.24012.24011.72011.98011.98012,459,538
23 Sept 202212.66012.74012.16012.24012.24013,619,322
22 Sept 202212.58012.74012.52012.70012.7009,277,616
21 Sept 202212.90012.98012.70012.84012.8404,932,000
20 Sept 202213.00013.02012.84012.90012.9003,631,003
19 Sept 202212.88013.00012.72012.94012.9405,798,703
16 Sept 202213.02013.12012.86013.02013.02014,089,602
15 Sept 202213.26013.40013.02013.18013.1808,363,723
14 Sept 202213.54013.64012.98013.20013.20036,190,308
13 Sept 202214.44014.70014.24014.34014.3407,815,058
09 Sept 202214.04014.42013.92014.36014.3607,030,449
08 Sept 202213.94014.12013.84013.96013.9604,852,779
07 Sept 202213.86013.94013.74013.94013.9404,410,433
06 Sept 202213.70014.14013.56014.00014.0005,529,206
05 Sept 202213.76013.82013.54013.70013.7004,439,200
02 Sept 202213.96013.98013.64013.74013.7404,047,084
01 Sept 202213.94014.06013.74013.98013.9805,158,400
31 Aug 202214.02014.16013.66013.86013.86011,007,600
30 Aug 202214.38014.38014.02014.22014.2203,737,678
29 Aug 202214.38014.40014.16014.32014.3203,049,600
26 Aug 202214.62014.74014.46014.52014.5203,444,400
25 Aug 202214.30014.56014.02014.54014.5403,330,700
24 Aug 202214.42014.52014.04014.14014.1403,481,200
23 Aug 202214.06014.50013.90014.32014.3206,204,263
22 Aug 202214.20014.24014.02014.06014.0603,075,510
19 Aug 202214.22014.36014.10014.16014.1602,984,400
18 Aug 202214.52014.64014.14014.22014.2204,929,223
17 Aug 202214.38014.76014.30014.64014.6405,333,600
16 Aug 202214.66014.66014.30014.44014.4402,950,900
15 Aug 202214.52014.78014.44014.48014.4803,438,200
12 Aug 202214.42014.80014.32014.74014.7407,666,725
11 Aug 202213.96014.58013.86014.44014.4409,822,731
10 Aug 202214.14014.20013.64013.80013.8006,879,400
09 Aug 202214.28014.46014.06014.12014.1205,054,898
08 Aug 202214.40014.40014.06014.20014.2004,427,450
05 Aug 202213.82014.36013.70014.32014.3207,291,692
04 Aug 202213.66013.90013.48013.70013.70011,269,100
03 Aug 202213.88013.96013.50013.66013.6607,078,708
02 Aug 202213.98014.00013.50013.80013.80010,196,000
01 Aug 202214.56014.56013.90014.00014.0008,100,756
29 Jul 202214.82014.96014.38014.42014.4204,346,800
28 Jul 202214.54015.02014.48014.80014.8005,688,870
27 Jul 202214.62014.66014.20014.42014.4204,940,100
26 Jul 202214.56014.80014.40014.70014.7009,209,600
25 Jul 202214.78014.80014.40014.44014.4405,941,200
22 Jul 202214.94014.98014.62014.84014.8403,049,870
21 Jul 202214.78014.94014.68014.80014.8002,980,016
20 Jul 202215.12015.20014.92014.94014.9402,839,501
19 Jul 202214.88015.30014.74014.98014.9808,274,398
18 Jul 202214.64014.94014.56014.88014.8805,169,230
15 Jul 202214.86014.94014.50014.64014.6404,241,191
14 Jul 202215.06015.08014.70015.02015.0204,587,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...