Singapore markets closed

China International Capital Corporation Limited (3908.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
11.280-0.160 (-1.40%)
At close: 04:08PM HKT
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 202215.18015.42015.04015.16015.1609,403,208
12 Jul 202215.42015.48015.02015.08015.0807,529,646
11 Jul 202215.78015.78015.28015.42015.4205,689,817
08 Jul 202216.10016.10015.64015.84015.8404,473,775
07 Jul 202215.98016.10015.64016.06016.06010,840,291
06 Jul 202216.60016.60015.72016.06016.06010,799,680
05 Jul 202216.60017.00016.50016.62016.6206,578,382
04 Jul 202216.44016.60016.06016.48016.4807,035,932
30 Jun 202216.84017.16016.54016.72016.72011,891,618
29 Jun 202216.96017.06016.34016.70016.70015,096,006
28 Jun 202216.78017.00016.30016.96016.96012,746,266
27 Jun 202216.40017.02016.40016.78016.78020,195,534
27 Jun 20220.351 Dividend
24 Jun 202216.50016.68016.30016.48016.12911,060,157
23 Jun 202215.78016.56015.78016.32015.97211,391,373
22 Jun 202215.94016.22015.70015.76015.4247,051,805
21 Jun 202216.20016.20015.72015.94015.6016,193,117
20 Jun 202215.60016.30015.42015.96015.6208,878,728
17 Jun 202215.60015.98015.44015.70015.3669,839,600
16 Jun 202216.60016.60015.68015.82015.48310,648,295
15 Jun 202215.52016.58015.52016.26015.91432,331,012
14 Jun 202214.72015.60014.52015.44015.11112,774,773
13 Jun 202215.30015.58014.92015.02014.7007,664,158
10 Jun 202215.28015.90015.10015.78015.44411,336,654
09 Jun 202215.80016.04015.40015.64015.30710,908,748
08 Jun 202215.20015.78015.02015.76015.42413,176,047
07 Jun 202215.16015.62015.02015.16014.8378,701,259
06 Jun 202214.90015.40014.78015.40015.0729,720,237
02 Jun 202214.72014.90014.38014.86014.5449,181,800
01 Jun 202214.84014.96014.62014.78014.4655,193,334
31 May 202214.34014.96014.14014.94014.62222,000,625
30 May 202214.30014.36014.04014.32014.0155,645,273
27 May 202214.44014.52013.96014.18013.87811,799,149
26 May 202214.10014.38013.72014.30013.99511,474,955
25 May 202213.94014.20013.90014.10013.8006,068,098
24 May 202214.40014.62013.92014.02013.7216,931,327
23 May 202214.56014.56014.26014.46014.1524,012,498
20 May 202214.62014.82014.46014.56014.25012,941,737
19 May 202214.14014.52013.98014.44014.1326,991,660
18 May 202214.38014.62014.18014.48014.1724,801,981
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...