Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,011.79 -1,372.12 (-2.13%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
China International Capital Corporation Limited (3908.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.180 | 9.860 | 9.160 | 9.800 | 9.800 | 58,138,120 |
| 25 Apr 2024 | 8.810 | 9.060 | 8.720 | 8.870 | 8.870 | 14,318,900 |
| 24 Apr 2024 | 8.670 | 8.870 | 8.540 | 8.820 | 8.820 | 10,993,692 |
| 23 Apr 2024 | 8.680 | 8.690 | 8.550 | 8.640 | 8.640 | 7,132,372 |
| 22 Apr 2024 | 8.560 | 8.760 | 8.550 | 8.610 | 8.610 | 8,755,720 |
| 19 Apr 2024 | 8.600 | 8.620 | 8.450 | 8.520 | 8.520 | 13,941,531 |
| 18 Apr 2024 | 8.350 | 8.740 | 8.300 | 8.600 | 8.600 | 16,015,000 |
| 17 Apr 2024 | 8.260 | 8.360 | 8.240 | 8.350 | 8.350 | 11,040,501 |
| 16 Apr 2024 | 8.440 | 8.440 | 8.160 | 8.200 | 8.200 | 21,885,687 |
| 15 Apr 2024 | 8.610 | 8.790 | 8.430 | 8.440 | 8.440 | 25,257,002 |
| 12 Apr 2024 | 8.990 | 9.000 | 8.640 | 8.650 | 8.650 | 18,005,777 |
| 11 Apr 2024 | 9.100 | 9.100 | 8.970 | 8.970 | 8.970 | 9,692,567 |
| 10 Apr 2024 | 9.200 | 9.240 | 9.080 | 9.200 | 9.200 | 10,248,196 |
| 09 Apr 2024 | 8.980 | 9.260 | 8.980 | 9.170 | 9.170 | 11,208,763 |
| 08 Apr 2024 | 8.990 | 9.120 | 8.850 | 8.980 | 8.980 | 9,647,600 |
| 05 Apr 2024 | 9.050 | 9.100 | 8.650 | 8.850 | 8.850 | 6,073,884 |
| 03 Apr 2024 | 9.300 | 9.300 | 9.070 | 9.100 | 9.100 | 14,507,200 |
| 02 Apr 2024 | 9.450 | 9.580 | 9.280 | 9.350 | 9.350 | 23,179,564 |
| 28 Mar 2024 | 9.140 | 9.450 | 9.120 | 9.280 | 9.280 | 14,245,800 |
| 27 Mar 2024 | 9.330 | 9.350 | 9.100 | 9.140 | 9.140 | 11,736,493 |
| 26 Mar 2024 | 9.550 | 9.570 | 9.280 | 9.330 | 9.330 | 14,442,400 |
| 25 Mar 2024 | 9.550 | 9.550 | 9.480 | 9.480 | 9.480 | 23,397,600 |
| 22 Mar 2024 | 10.320 | 10.340 | 9.830 | 9.890 | 9.890 | 19,015,600 |
| 21 Mar 2024 | 10.260 | 10.580 | 10.220 | 10.340 | 10.340 | 18,421,198 |
| 20 Mar 2024 | 10.020 | 10.240 | 9.960 | 10.180 | 10.180 | 11,409,000 |
| 19 Mar 2024 | 10.320 | 10.320 | 9.990 | 9.990 | 9.990 | 16,869,527 |
| 18 Mar 2024 | 9.920 | 10.440 | 9.920 | 10.320 | 10.320 | 25,072,600 |
| 15 Mar 2024 | 9.900 | 9.920 | 9.710 | 9.850 | 9.850 | 11,561,973 |
| 14 Mar 2024 | 10.180 | 10.240 | 9.900 | 9.980 | 9.980 | 9,748,600 |
| 13 Mar 2024 | 10.300 | 10.300 | 10.080 | 10.140 | 10.140 | 13,040,610 |
| 12 Mar 2024 | 10.060 | 10.280 | 9.980 | 10.260 | 10.260 | 19,205,756 |
| 11 Mar 2024 | 9.780 | 10.060 | 9.750 | 10.060 | 10.060 | 11,188,094 |
| 08 Mar 2024 | 9.720 | 9.840 | 9.670 | 9.770 | 9.770 | 8,988,436 |
| 07 Mar 2024 | 9.850 | 9.880 | 9.580 | 9.690 | 9.690 | 11,029,082 |
| 06 Mar 2024 | 9.500 | 9.950 | 9.450 | 9.850 | 9.850 | 19,857,899 |
| 05 Mar 2024 | 9.710 | 9.750 | 9.410 | 9.460 | 9.460 | 12,384,507 |
| 04 Mar 2024 | 10.040 | 10.040 | 9.760 | 9.800 | 9.800 | 10,276,200 |
| 01 Mar 2024 | 9.890 | 10.020 | 9.750 | 10.000 | 10.000 | 12,030,130 |
| 29 Feb 2024 | 9.770 | 10.020 | 9.750 | 9.830 | 9.830 | 21,240,000 |
| 28 Feb 2024 | 10.100 | 10.280 | 9.720 | 9.770 | 9.770 | 19,347,920 |
| 27 Feb 2024 | 9.980 | 10.060 | 9.730 | 10.060 | 10.060 | 17,498,259 |
| 26 Feb 2024 | 10.220 | 10.340 | 9.950 | 9.980 | 9.980 | 13,737,475 |
| 23 Feb 2024 | 10.120 | 10.340 | 10.120 | 10.220 | 10.220 | 15,019,849 |
| 22 Feb 2024 | 9.980 | 10.200 | 9.670 | 10.200 | 10.200 | 23,374,500 |
| 21 Feb 2024 | 9.600 | 10.160 | 9.470 | 9.950 | 9.950 | 28,763,247 |
| 20 Feb 2024 | 9.400 | 9.660 | 9.310 | 9.660 | 9.660 | 14,513,130 |
| 19 Feb 2024 | 9.550 | 9.570 | 9.310 | 9.350 | 9.350 | 9,324,645 |
| 16 Feb 2024 | 9.100 | 9.620 | 9.050 | 9.620 | 9.620 | 5,879,222 |
| 15 Feb 2024 | 8.870 | 9.070 | 8.650 | 9.060 | 9.060 | 4,136,419 |
| 14 Feb 2024 | 8.800 | 8.920 | 8.560 | 8.870 | 8.870 | 7,309,781 |
| 09 Feb 2024 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | - |
| 08 Feb 2024 | 9.490 | 10.040 | 9.380 | 9.490 | 9.490 | 30,142,974 |
| 07 Feb 2024 | 9.500 | 9.620 | 9.250 | 9.330 | 9.330 | 14,774,300 |
| 06 Feb 2024 | 8.920 | 9.490 | 8.760 | 9.450 | 9.450 | 20,818,636 |
| 05 Feb 2024 | 8.980 | 9.120 | 8.780 | 8.920 | 8.920 | 14,025,060 |
| 02 Feb 2024 | 9.280 | 9.510 | 8.870 | 9.050 | 9.050 | 14,011,202 |
| 01 Feb 2024 | 9.260 | 9.540 | 9.150 | 9.310 | 9.310 | 10,148,400 |
| 31 Jan 2024 | 9.290 | 9.530 | 9.180 | 9.270 | 9.270 | 19,241,200 |
| 30 Jan 2024 | 9.760 | 9.760 | 9.310 | 9.340 | 9.340 | 6,849,129 |
| 29 Jan 2024 | 10.020 | 10.040 | 9.700 | 9.760 | 9.760 | 11,107,200 |
| 26 Jan 2024 | 10.080 | 10.240 | 9.770 | 9.940 | 9.940 | 18,595,950 |
| 25 Jan 2024 | 9.960 | 10.200 | 9.720 | 10.080 | 10.080 | 21,189,257 |
| 24 Jan 2024 | 9.540 | 10.020 | 9.260 | 9.920 | 9.920 | 23,261,933 |
| 23 Jan 2024 | 8.920 | 9.440 | 8.760 | 9.370 | 9.370 | 16,322,507 |
| 22 Jan 2024 | 9.350 | 9.350 | 8.790 | 8.920 | 8.920 | 17,714,648 |
| 19 Jan 2024 | 9.550 | 9.560 | 9.190 | 9.340 | 9.340 | 15,330,310 |
| 18 Jan 2024 | 9.480 | 9.610 | 9.350 | 9.570 | 9.570 | 13,183,466 |
| 17 Jan 2024 | 9.860 | 9.910 | 9.470 | 9.480 | 9.480 | 13,587,584 |
| 16 Jan 2024 | 9.950 | 10.120 | 9.820 | 9.930 | 9.930 | 7,601,461 |
| 15 Jan 2024 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | - |
| 12 Jan 2024 | 10.220 | 10.300 | 10.080 | 10.120 | 10.120 | 6,686,322 |
| 11 Jan 2024 | 10.180 | 10.420 | 10.100 | 10.260 | 10.260 | 6,692,931 |
| 10 Jan 2024 | 10.280 | 10.360 | 10.060 | 10.100 | 10.100 | 9,142,080 |
| 09 Jan 2024 | 10.460 | 10.560 | 10.280 | 10.280 | 10.280 | 10,690,100 |
| 08 Jan 2024 | 11.000 | 11.000 | 10.420 | 10.460 | 10.460 | 10,414,639 |
| 05 Jan 2024 | 10.960 | 11.260 | 10.880 | 11.000 | 11.000 | 8,755,200 |
| 04 Jan 2024 | 11.040 | 11.060 | 10.920 | 11.000 | 11.000 | 5,237,098 |
| 03 Jan 2024 | 10.980 | 11.080 | 10.900 | 11.040 | 11.040 | 6,053,000 |
| 02 Jan 2024 | 11.460 | 11.540 | 10.960 | 10.980 | 10.980 | 10,282,098 |
| 29 Dec 2023 | 11.380 | 11.500 | 11.240 | 11.460 | 11.460 | 5,365,076 |
| 28 Dec 2023 | 10.620 | 11.400 | 10.620 | 11.300 | 11.300 | 18,906,800 |
| 27 Dec 2023 | 10.540 | 10.780 | 10.320 | 10.620 | 10.620 | 11,563,665 |
| 22 Dec 2023 | 10.620 | 10.780 | 10.420 | 10.500 | 10.500 | 12,357,075 |
| 21 Dec 2023 | 10.500 | 10.680 | 10.420 | 10.660 | 10.660 | 11,187,397 |
| 20 Dec 2023 | 10.700 | 10.700 | 10.540 | 10.580 | 10.580 | 9,790,120 |
| 19 Dec 2023 | 10.760 | 10.760 | 10.540 | 10.580 | 10.580 | 7,867,016 |
| 18 Dec 2023 | 10.860 | 10.960 | 10.680 | 10.760 | 10.760 | 10,426,233 |
| 15 Dec 2023 | 10.880 | 11.120 | 10.820 | 10.920 | 10.920 | 19,741,905 |
| 14 Dec 2023 | 10.900 | 10.940 | 10.680 | 10.700 | 10.700 | 11,696,765 |
| 13 Dec 2023 | 11.100 | 11.120 | 10.680 | 10.760 | 10.760 | 11,965,365 |
| 12 Dec 2023 | 11.120 | 11.200 | 11.020 | 11.180 | 11.180 | 12,048,997 |
| 11 Dec 2023 | 11.240 | 11.240 | 10.840 | 11.180 | 11.180 | 15,335,042 |
| 08 Dec 2023 | 11.520 | 11.520 | 11.140 | 11.240 | 11.240 | 12,918,500 |
| 07 Dec 2023 | 11.640 | 11.640 | 11.340 | 11.460 | 11.460 | 8,470,202 |
| 06 Dec 2023 | 11.680 | 11.800 | 11.600 | 11.640 | 11.640 | 5,658,925 |
| 05 Dec 2023 | 11.940 | 11.940 | 11.540 | 11.660 | 11.660 | 8,977,140 |
| 04 Dec 2023 | 12.180 | 12.240 | 11.880 | 11.940 | 11.940 | 7,844,991 |
| 01 Dec 2023 | 12.360 | 12.440 | 12.160 | 12.200 | 12.200 | 8,120,656 |
| 30 Nov 2023 | 12.320 | 12.560 | 12.240 | 12.360 | 12.360 | 14,234,534 |
| 29 Nov 2023 | 12.620 | 12.640 | 12.240 | 12.320 | 12.320 | 10,958,093 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.