Singapore markets close in 1 hour 3 minutes

China International Capital Corporation Limited (3908.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
21.000-0.300 (-1.41%)
As of 3:42PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202121.00021.30020.80021.00021.0004,814,746
16 Sep 202121.85022.20021.00021.30021.30011,744,700
15 Sep 202122.20022.60021.80021.85021.8508,816,200
14 Sep 202123.35023.35022.25022.50022.5009,766,400
13 Sep 202122.35023.80022.30023.00023.00014,932,762
10 Sep 202122.05023.70022.05022.65022.65018,120,429
09 Sep 202121.90022.45021.70022.30022.30013,292,590
08 Sep 202122.50022.50021.65022.45022.45014,325,834
07 Sep 202121.90022.65021.50022.35022.35018,188,137
06 Sep 202120.85022.00020.60021.85021.85025,866,825
03 Sep 202121.15021.75020.65020.75020.75036,041,222
02 Sep 202119.24020.60019.24020.10020.10032,393,957
01 Sep 202118.20019.50017.92019.20019.20050,722,620
31 Aug 202118.18018.20017.40018.08018.08018,920,897
30 Aug 202118.00018.50017.86018.10018.10028,738,104
27 Aug 202117.90018.16017.44017.72017.72015,105,000
26 Aug 202118.08018.12017.82017.98017.98014,345,200
25 Aug 202118.12018.12017.70018.02018.02016,083,030
24 Aug 202118.20018.48017.60018.06018.06035,270,420
23 Aug 202118.44018.52018.18018.28018.2808,108,278
20 Aug 202118.72018.82017.86018.24018.24010,525,983
19 Aug 202119.32019.48018.42018.72018.72014,633,908
18 Aug 202118.38019.60017.94019.32019.32032,521,500
17 Aug 202119.08019.42018.12018.34018.34013,126,245
16 Aug 202118.98019.32018.80019.00019.0008,158,892
13 Aug 202119.16019.44018.80018.84018.8406,447,547
12 Aug 202119.40019.48019.02019.22019.2209,037,586
11 Aug 202119.50019.84019.28019.42019.4207,027,915
10 Aug 202119.40019.66019.12019.58019.5807,960,000
09 Aug 202118.62019.60018.62019.22019.22010,779,746
06 Aug 202118.64019.08018.64018.80018.8003,134,404
05 Aug 202118.94019.24018.70018.72018.7205,576,920
04 Aug 202118.92019.12018.64019.02019.0204,418,353
03 Aug 202118.64019.20018.46018.88018.88013,649,224
02 Aug 202117.94019.04017.78018.66018.66011,521,158
30 Jul 202118.10018.16017.60017.88017.8807,386,842
29 Jul 202118.00018.22017.72018.16018.16017,307,775
28 Jul 202117.50017.80016.76017.20017.20016,341,531
27 Jul 202118.68018.92016.92017.40017.40034,522,826
26 Jul 202120.50020.50018.38018.66018.66032,327,960
23 Jul 202120.60021.50020.25020.60020.60011,990,600
22 Jul 202120.35021.05020.00020.50020.50020,283,807
21 Jul 202120.70021.15019.84020.10020.10015,311,400
20 Jul 202120.60020.80020.25020.60020.6004,767,459
19 Jul 202121.25021.35020.70020.90020.9006,908,760
16 Jul 202120.95022.00020.75021.50021.50013,915,351
15 Jul 202120.35021.05020.10020.80020.80010,219,830
14 Jul 202120.50020.75020.00020.35020.3506,249,529
13 Jul 202120.45020.70020.20020.50020.5005,072,130
12 Jul 202120.55021.00020.10020.45020.45012,594,309
09 Jul 202119.64020.10019.32020.05020.0506,688,614
08 Jul 202120.10020.30019.64019.64019.6407,711,453
07 Jul 202119.48020.15019.24019.98019.98011,689,942
06 Jul 202119.84019.88019.42019.70019.7003,428,600
05 Jul 202120.05020.05019.60019.70019.7006,883,455
02 Jul 202120.65021.10019.84020.05020.05017,672,612
30 Jun 202121.20021.25020.80020.90020.9003,887,150
29 Jun 202121.95021.95020.90021.20021.2007,045,200
28 Jun 202121.80021.80021.10021.70021.7004,878,953
25 Jun 202120.95022.10020.85021.80021.80013,997,570
24 Jun 202120.80021.30020.60020.85020.8505,594,500
23 Jun 202120.80021.05020.25020.85020.8506,749,244
22 Jun 202120.90021.10020.55020.75020.7505,062,311
21 Jun 202121.20021.50020.45020.75020.75013,033,758
18 Jun 202121.05021.90020.75021.40021.40014,765,649
17 Jun 202120.55021.05020.40020.90020.9008,760,208
16 Jun 202121.00021.05020.35020.55020.5507,602,900
15 Jun 202121.25021.35020.65021.00021.0009,534,086
11 Jun 202121.35021.70021.20021.50021.5006,201,899
10 Jun 202121.50021.85021.20021.30021.3008,795,580
09 Jun 202121.95022.00021.40021.60021.6006,117,319
08 Jun 202121.75022.60021.60021.95021.9508,211,200
07 Jun 202121.70022.10021.35021.95021.9509,477,983
04 Jun 202121.80023.10021.10021.55021.55030,782,511
03 Jun 202121.55022.20021.40021.80021.80017,511,364
02 Jun 202122.10022.40021.35021.70021.70015,979,502
01 Jun 202122.90022.90021.65022.05022.05023,544,824
31 May 202122.90023.10022.30022.90022.90011,163,683
28 May 202122.45023.25021.90022.80022.80024,774,895
27 May 202122.60023.15022.05022.55022.55026,582,021
26 May 202122.90023.80022.35022.60022.60028,285,528
25 May 202120.70022.95020.55022.90022.90049,075,596
24 May 202119.62021.25019.62020.65020.65028,278,490
21 May 202120.30020.30019.46019.82019.8206,336,540
21 May 20210.217 Dividend
20 May 202120.10020.55019.68020.05019.83316,185,689
18 May 202119.98020.30019.78020.10019.8828,916,891
17 May 202120.30020.55019.88020.00019.78418,737,173
14 May 202118.58020.30018.58020.20019.98144,207,720
13 May 202118.46018.98018.36018.64018.4387,861,793
12 May 202118.46018.86018.28018.80018.59710,023,200
11 May 202118.60018.68018.10018.46018.26014,711,165
10 May 202118.84018.98018.52018.84018.6368,002,800
07 May 202119.00019.08018.70018.84018.63614,949,413
06 May 202119.14019.30018.60018.90018.69515,614,667
05 May 202119.00019.36018.98019.06018.8544,097,733
04 May 202119.18019.36019.02019.12018.9134,449,600
03 May 202119.68019.78019.18019.30019.0913,322,938
30 Apr 202119.50019.80019.44019.52019.3095,506,800
29 Apr 202119.40020.10019.30019.74019.5265,021,669
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...