3908.HK - China International Capital Corporation Limited

HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202314.36014.36013.80014.04014.0407,630,800
02 Jun 202314.42014.64014.26014.38014.38011,540,713
01 Jun 202314.28014.52014.14014.24014.2405,241,847
31 May 202314.66014.66014.08014.32014.32013,078,872
30 May 202314.86014.92014.46014.66014.6605,242,800
29 May 202315.06015.40014.70014.78014.7806,291,863
25 May 202315.42015.42014.98015.10015.1008,251,810
24 May 202315.90015.90015.28015.42015.4208,714,476
23 May 202316.14016.20015.82015.90015.9006,350,610
22 May 202316.48016.48016.08016.12016.1205,576,200
19 May 202316.90016.90016.20016.34016.3408,678,533
18 May 202316.82017.16016.70016.92016.9205,136,603
17 May 202316.90017.02016.60016.70016.7004,805,200
16 May 202317.20017.54016.78016.96016.9605,428,216
15 May 202317.12017.44016.58017.10017.1009,374,250
12 May 202317.44017.58017.06017.06017.0606,485,688
11 May 202317.60017.76017.28017.48017.4809,100,493
10 May 202318.10018.16017.12017.48017.48012,900,750
09 May 202317.24019.20017.24018.00018.00055,125,786
08 May 202316.80017.38016.60017.28017.28010,990,985
05 May 202316.50017.26016.36016.78016.7807,956,949
04 May 202315.98016.54015.82016.50016.5007,775,061
03 May 202316.30016.30015.88015.98015.9801,483,498
02 May 202316.72016.74016.00016.40016.4001,732,110
28 Apr 202316.48016.62016.08016.42016.4205,694,641
27 Apr 202316.34016.34015.96016.20016.2002,987,374
26 Apr 202316.14016.32015.96016.22016.2204,902,239
25 Apr 202316.40016.40015.98016.16016.1603,454,389
24 Apr 202316.52016.52015.94016.24016.2405,070,325
21 Apr 202317.00017.02016.12016.34016.3405,112,250
20 Apr 202316.80017.12016.76016.94016.9404,566,360
19 Apr 202316.94016.96016.64016.78016.7803,635,600
18 Apr 202317.00017.28016.72016.96016.9608,741,751
17 Apr 202316.12016.98015.96016.90016.90012,174,325
14 Apr 202316.22016.30015.86016.02016.0206,733,627
13 Apr 202316.20016.20015.92016.16016.1608,292,603
12 Apr 202316.30016.54015.98016.30016.3009,955,830
11 Apr 202315.44016.44015.44016.26016.26016,722,802
06 Apr 202315.44015.62015.06015.18015.1804,183,726
04 Apr 202315.98016.00015.32015.44015.4407,156,590
03 Apr 202315.72016.10015.54015.96015.9609,269,600
31 Mar 202315.48015.80015.48015.74015.7405,179,150
30 Mar 202315.82015.82015.02015.42015.4204,031,573
29 Mar 202315.78015.92015.42015.58015.5804,451,725
28 Mar 202315.48015.74015.34015.58015.5802,802,400
27 Mar 202315.50015.50015.12015.34015.3403,113,532
24 Mar 202315.66015.90015.30015.50015.5008,471,975
23 Mar 202315.42016.08015.36016.02016.0205,924,191
22 Mar 202315.66015.90015.40015.42015.4209,269,324
21 Mar 202315.92015.92015.22015.54015.5407,282,880
20 Mar 202315.86015.92015.44015.56015.5606,974,197
17 Mar 202315.76016.20015.70015.90015.90011,073,366
16 Mar 202315.40015.76015.32015.60015.6006,105,413
15 Mar 202315.40015.80015.40015.60015.6009,305,086
14 Mar 202315.46015.58014.88015.16015.1605,067,564
13 Mar 202315.36015.60015.16015.54015.5406,181,456
10 Mar 202315.70015.70015.24015.32015.3206,194,400
09 Mar 202316.62016.70015.60015.70015.70016,538,625
08 Mar 202316.76016.96016.48016.64016.64010,283,023
07 Mar 202317.02017.38016.60016.90016.90014,465,794
06 Mar 202317.14017.30016.88017.00017.0006,492,835
03 Mar 202317.46017.48017.00017.14017.1407,226,069
02 Mar 202317.12017.36017.06017.18017.1806,661,980
01 Mar 202316.90017.40016.90017.32017.3206,201,000
28 Feb 202317.02017.04016.76016.88016.8809,084,814
27 Feb 202317.16017.28016.84017.00017.0006,531,235
24 Feb 202317.60017.74017.06017.16017.16010,310,041
23 Feb 202317.60018.14017.46017.62017.6207,529,139
22 Feb 202317.72017.98017.32017.60017.60012,058,990
21 Feb 202317.70017.88017.50017.72017.7206,018,914
20 Feb 202316.96018.04016.96017.76017.76015,975,905
17 Feb 202316.90017.20016.88016.98016.98010,616,699
16 Feb 202317.12017.52016.88017.06017.06010,165,206
15 Feb 202317.20017.36016.94017.06017.06010,191,299
14 Feb 202317.26017.48017.14017.26017.2607,050,400
13 Feb 202317.30017.40017.06017.32017.3205,273,913
10 Feb 202317.44017.48017.20017.30017.3008,842,600
09 Feb 202317.10017.48017.06017.44017.4404,594,156
08 Feb 202317.02017.26016.92017.08017.0808,257,235
07 Feb 202316.50017.28016.42016.96016.96010,920,819
06 Feb 202317.10017.20016.50016.64016.64015,139,758
03 Feb 202318.40018.40017.46017.60017.60015,514,004
02 Feb 202318.82019.20018.18018.46018.46029,376,537
01 Feb 202317.54018.24017.22018.20018.20012,035,680
31 Jan 202317.72018.14017.34017.48017.48012,767,255
30 Jan 202318.32018.34017.68017.72017.72010,694,184
27 Jan 202318.78018.80018.24018.60018.6003,900,838
26 Jan 202317.68018.68017.68018.46018.4609,810,299
20 Jan 202317.58017.74017.18017.72017.7206,064,436
19 Jan 202316.90017.42016.80017.40017.4006,277,199
18 Jan 202317.02017.22016.70017.00017.0007,637,136
17 Jan 202317.24017.24016.78017.02017.0208,533,226
16 Jan 202316.52017.54016.16017.24017.24021,170,253
13 Jan 202316.42016.50016.04016.48016.4808,135,842
12 Jan 202316.40016.44015.92016.32016.3205,616,726
11 Jan 202316.60016.74016.00016.24016.2407,403,219
10 Jan 202316.58017.00016.28016.34016.3409,119,200
09 Jan 202315.98016.82015.90016.42016.4209,556,548
06 Jan 202316.38016.38015.80015.90015.9007,868,955
05 Jan 202315.86016.46015.60016.22016.22013,240,586
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...