Singapore markets closed

China International Capital Corporation Limited (3908.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.480+0.120 (+1.44%)
At close: 04:08PM HKT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20248.5208.5808.3508.4808.48014,574,400
19 Jul 20248.4408.4708.3408.3608.36011,238,577
18 Jul 20248.4208.4908.3108.4708.4709,205,000
17 Jul 20248.2608.4508.2208.4208.42010,660,090
16 Jul 20248.2508.3008.2108.2708.2707,825,322
15 Jul 20248.4208.4208.2408.2508.25010,041,500
12 Jul 20248.4608.5608.3408.4108.41014,475,288
11 Jul 20248.3108.4508.2308.4508.45011,561,660
10 Jul 20248.2008.4208.1708.1908.19010,881,910
09 Jul 20248.1008.2307.9908.1908.19015,742,268
08 Jul 20248.3508.3508.0308.1008.10016,165,205
05 Jul 2024------
04 Jul 20248.7408.7708.4908.5608.5609,519,780
03 Jul 20248.5308.7108.5108.7108.7108,436,819
03 Jul 20240.197277 Dividend
02 Jul 20248.7108.9008.6008.6508.45312,709,304
28 Jun 20248.7108.9108.6008.6908.49213,402,102
27 Jun 20248.9808.9808.6308.7108.51115,759,800
26 Jun 20248.9709.0908.9108.9808.77511,297,056
25 Jun 20249.1109.1908.8608.9308.72614,920,832
24 Jun 20249.3209.3209.0709.1708.96112,188,800
21 Jun 20249.4209.4909.3009.3209.10711,852,444
20 Jun 20249.6209.6209.4009.4809.2648,761,200
19 Jun 20249.5109.6809.5009.6209.40111,068,908
18 Jun 20249.4009.6309.3309.5609.34212,684,444
17 Jun 20249.3109.3709.2309.3109.0985,689,600
14 Jun 20249.1609.5609.0609.3909.17615,167,700
13 Jun 20249.1609.2209.0909.1608.9516,564,091
12 Jun 20249.1209.2209.0209.1208.9129,549,683
11 Jun 20249.3409.3409.0609.1008.89215,545,808
07 Jun 20249.4109.5309.2909.3409.1279,489,220
06 Jun 20249.5509.6309.3409.4009.18612,769,800
05 Jun 20249.5109.6609.4409.5009.28312,336,000
04 Jun 20249.3909.5709.3709.5109.29312,510,726
03 Jun 20249.3509.4909.3009.3709.15611,809,214
31 May 20249.5809.6909.2809.3009.08825,918,933
30 May 20249.6009.6609.3509.4709.25419,292,758
29 May 20249.8409.9309.6509.7009.47912,195,465
28 May 20249.95010.1009.7809.8409.61613,516,769
27 May 20249.87010.0009.6809.9409.71317,636,287
24 May 202410.08010.1809.8009.8709.64516,447,880
23 May 202410.56010.56010.12010.1609.92821,543,518
22 May 202410.52010.68010.46010.58010.3399,743,108
21 May 202410.88010.90010.46010.52010.28021,641,664
20 May 202411.38011.46010.84010.92010.67132,035,890
17 May 202410.98011.30010.80011.24010.98436,034,000
16 May 202410.72010.98010.54010.84010.59326,037,923
14 May 202411.06011.12010.82010.94010.69022,656,500
13 May 202410.38011.10010.14011.02010.76948,038,145
10 May 202410.00010.4009.95010.40010.16333,848,938
09 May 20249.5609.9609.5609.9209.69416,664,271
08 May 202410.00010.0009.5409.5509.33217,352,919
07 May 202410.02010.1209.8909.9609.73311,577,600
06 May 20249.81010.1009.7909.9509.72331,920,245
03 May 202410.00010.1409.5809.7709.54711,036,225
02 May 20249.4909.8209.2509.8009.5769,664,262
30 Apr 20249.9209.9209.4809.5209.30335,627,000
29 Apr 20249.90010.2209.7509.9509.72338,720,000
26 Apr 20249.1809.8609.1609.8009.57658,138,120
25 Apr 20248.8109.0608.7208.8708.66814,318,900
24 Apr 20248.6708.8708.5408.8208.61910,993,692
23 Apr 20248.6808.6908.5508.6408.4437,132,372
22 Apr 20248.5608.7608.5508.6108.4148,755,720
19 Apr 20248.6008.6208.4508.5208.32613,941,531
18 Apr 20248.3508.7408.3008.6008.40416,015,000
17 Apr 20248.2608.3608.2408.3508.16011,040,501
16 Apr 20248.4408.4408.1608.2008.01321,885,687
15 Apr 20248.6108.7908.4308.4408.24825,257,002
12 Apr 20248.9909.0008.6408.6508.45318,005,777
11 Apr 20249.1009.1008.9708.9708.7659,692,567
10 Apr 20249.2009.2409.0809.2008.99010,248,196
09 Apr 20248.9809.2608.9809.1708.96111,208,763
08 Apr 20248.9909.1208.8508.9808.7759,647,600
05 Apr 20249.0509.1008.6508.8508.6486,073,884
03 Apr 20249.3009.3009.0709.1008.89214,507,200
02 Apr 20249.4509.5809.2809.3509.13723,179,564
28 Mar 20249.1409.4509.1209.2809.06814,245,800
27 Mar 20249.3309.3509.1009.1408.93211,736,493
26 Mar 20249.5509.5709.2809.3309.11714,442,400
25 Mar 20249.5509.5509.4809.4809.26423,397,600
22 Mar 202410.32010.3409.8309.8909.66419,015,600
21 Mar 202410.26010.58010.22010.34010.10418,421,198
20 Mar 202410.02010.2409.96010.1809.94811,409,000
19 Mar 202410.32010.3209.9909.9909.76216,869,527
18 Mar 20249.92010.4409.92010.32010.08525,072,600
15 Mar 20249.9009.9209.7109.8509.62511,561,973
14 Mar 202410.18010.2409.9009.9809.7529,748,600
13 Mar 202410.30010.30010.08010.1409.90913,040,610
12 Mar 202410.06010.2809.98010.26010.02619,205,756
11 Mar 20249.78010.0609.75010.0609.83111,188,094
08 Mar 20249.7209.8409.6709.7709.5478,988,436
07 Mar 20249.8509.8809.5809.6909.46911,029,082
06 Mar 20249.5009.9509.4509.8509.62519,857,899
05 Mar 20249.7109.7509.4109.4609.24412,384,507
04 Mar 202410.04010.0409.7609.8009.57610,276,200
01 Mar 20249.89010.0209.75010.0009.77212,030,130
29 Feb 20249.77010.0209.7509.8309.60621,240,000
28 Feb 202410.10010.2809.7209.7709.54719,347,920
27 Feb 20249.98010.0609.73010.0609.83117,498,259
26 Feb 202410.22010.3409.9509.9809.75213,737,475
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...