Singapore Markets close in 14 mins

China International Capital Corporation Limited (3908.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
14.560+0.120 (+0.83%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
25 May 202213.94014.20013.90014.10014.1006,068,098
24 May 202214.40014.62013.92014.02014.0206,931,327
23 May 202214.56014.56014.26014.46014.4604,012,498
20 May 202214.62014.82014.46014.56014.56012,941,737
19 May 202214.14014.52013.98014.44014.4406,991,660
18 May 202214.38014.62014.18014.48014.4804,801,981
17 May 202213.88014.34013.76014.34014.3407,701,400
16 May 202213.82013.90013.58013.80013.8005,006,740
13 May 202213.60013.66013.44013.58013.58015,251,725
12 May 202213.48013.98013.34013.42013.4209,702,200
11 May 202213.88014.26013.64013.76013.76012,408,471
10 May 202213.06014.04013.02013.96013.96013,877,400
06 May 202214.08014.10013.32013.50013.50022,633,079
05 May 202214.90014.96014.22014.30014.30014,048,000
04 May 202215.10015.10014.50014.54014.5405,591,716
03 May 202215.92015.92015.00015.06015.0605,940,047
29 Apr 202215.22016.00014.92015.92015.9208,640,682
28 Apr 202215.04015.14014.72014.80014.8004,716,044
27 Apr 202214.78014.98014.52014.90014.9008,828,908
26 Apr 202215.24015.32014.54014.80014.80015,583,197
25 Apr 202216.02016.08015.12015.16015.16015,716,910
22 Apr 202216.38016.42015.92016.30016.3006,229,196
21 Apr 202216.60016.88016.20016.42016.4207,642,280
20 Apr 202217.10017.10016.60016.76016.76010,825,024
19 Apr 202217.50017.60017.06017.12017.1208,693,200
14 Apr 202217.88018.22017.78018.06018.0605,297,641
13 Apr 202217.70018.00017.34017.68017.6804,826,236
12 Apr 202217.44018.10017.22017.86017.8607,199,704
11 Apr 202218.30018.30017.16017.44017.44011,235,718
08 Apr 202217.82018.36017.70018.32018.3206,207,292
07 Apr 202218.30018.48017.64017.82017.8209,621,778
06 Apr 202217.74018.24017.72018.08018.0807,143,344
04 Apr 202217.78018.30017.78018.10018.1003,545,100
01 Apr 202217.70018.00017.38017.96017.9604,328,661
31 Mar 202217.96017.96017.28017.48017.4803,110,705
30 Mar 202217.00017.90017.00017.66017.66010,749,589
29 Mar 202217.36017.36016.90016.98016.9804,443,200
28 Mar 202217.04017.48016.84017.08017.0809,681,970
25 Mar 202217.82018.16016.96017.00017.00010,653,657
24 Mar 202218.20018.48017.88018.04018.0405,713,600
23 Mar 202218.00018.32017.96018.08018.0806,763,445
22 Mar 202217.54018.06017.52018.06018.0605,737,650
21 Mar 202218.42018.42017.60017.70017.7008,002,864
18 Mar 202217.52018.42017.20018.12018.12010,915,200
17 Mar 202217.50017.80016.64017.70017.70022,252,558
16 Mar 202215.20016.64014.72016.54016.54029,811,965
15 Mar 202215.84016.00014.64014.78014.78022,092,526
14 Mar 202216.80016.80015.84016.00016.00015,450,037
11 Mar 202216.60017.50015.94017.00017.00026,735,322
10 Mar 202216.82017.40016.66017.00017.00011,366,921
09 Mar 202217.02017.16015.80016.44016.44015,246,881
08 Mar 202217.62017.70016.60016.86016.86021,351,958
07 Mar 202218.10018.20017.44017.64017.64011,968,959
04 Mar 202218.78018.78018.16018.28018.2806,893,423
03 Mar 202219.00019.26018.86019.00019.0005,124,261
02 Mar 202219.20019.32018.70018.96018.9604,223,600
01 Mar 202218.98019.46018.82019.20019.2007,124,990
28 Feb 202219.06019.12018.56019.00019.00011,222,323
25 Feb 202219.20019.40019.00019.22019.2206,490,859
24 Feb 202219.82019.82018.86019.20019.2008,543,276
23 Feb 202219.86020.15019.46019.98019.9804,394,888
22 Feb 202220.45020.45019.40019.86019.8609,763,934
21 Feb 202220.75021.05020.45020.55020.5504,524,712
18 Feb 202220.70021.10020.65020.70020.7004,443,270
17 Feb 202220.45020.85020.40020.80020.8007,353,900
16 Feb 202220.90020.90020.20020.45020.4503,913,314
15 Feb 202220.90020.95020.35020.55020.5506,899,600
14 Feb 202221.55021.75020.60020.85020.85011,767,900
11 Feb 202221.30022.45021.00021.75021.75015,668,206
10 Feb 202221.55021.70021.20021.30021.3004,643,363
09 Feb 202221.30021.85021.30021.45021.4507,449,005
08 Feb 202221.10021.65021.00021.35021.3509,703,600
07 Feb 202221.45021.60020.95021.40021.4008,341,200
04 Feb 202220.90021.65020.90021.25021.2503,090,716
31 Jan 202221.05021.05021.05021.05021.050-
28 Jan 202221.10021.10020.50020.75020.7503,092,710
27 Jan 202221.50021.50020.65020.95020.9506,040,400
26 Jan 202221.75021.95021.35021.90021.9004,818,200
25 Jan 202221.85022.20021.10021.50021.5006,193,835
24 Jan 202221.40022.10021.25021.95021.9505,742,447
21 Jan 202222.30022.35021.30021.65021.65016,144,800
20 Jan 202222.00022.95021.90022.50022.50016,657,729
19 Jan 202221.30022.85021.30022.00022.00010,550,217
18 Jan 202220.95021.75020.65021.30021.3006,934,237
17 Jan 202221.40021.40020.50020.90020.9007,231,782
14 Jan 202221.40021.65021.00021.20021.2006,242,600
13 Jan 202221.65022.35021.50021.75021.75012,408,648
12 Jan 202221.30021.60020.85021.40021.4009,367,857
11 Jan 202221.40021.80021.10021.25021.2508,712,905
10 Jan 202221.25021.40020.85021.35021.3503,267,763
07 Jan 202220.90021.50020.90021.25021.2505,819,082
06 Jan 202221.10021.10020.40021.10021.10011,393,255
05 Jan 202222.20022.20020.90021.15021.15011,009,600
04 Jan 202221.95022.35021.70021.85021.8505,914,122
03 Jan 202221.50022.10021.20021.85021.8504,208,000
31 Dec 202120.95021.70020.95021.50021.5002,364,000
30 Dec 202121.00021.45020.85021.05021.0503,089,932
29 Dec 202120.85021.10020.70021.05021.0503,071,352
28 Dec 202121.05021.20020.70021.00021.0005,026,700
24 Dec 202121.15021.15021.15021.15021.150-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...