Singapore Markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
49,130.51 -3,995.89 (-7.52%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
BANKS
DBS CEO says tough for digital banks to muscle into Singapore
China International Capital Corporation Limited (3908.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 20.450 | 20.700 | 20.150 | 20.550 | 20.550 | 10,773,566 |
| 02 Dec 2021 | 19.500 | 20.450 | 19.280 | 20.400 | 20.400 | 19,686,826 |
| 01 Dec 2021 | 18.760 | 19.740 | 18.760 | 19.540 | 19.540 | 16,125,027 |
| 30 Nov 2021 | 18.600 | 18.900 | 18.400 | 18.900 | 18.900 | 15,097,848 |
| 29 Nov 2021 | 18.400 | 18.700 | 18.200 | 18.520 | 18.520 | 5,147,119 |
| 26 Nov 2021 | 18.940 | 18.940 | 18.440 | 18.620 | 18.620 | 5,954,093 |
| 25 Nov 2021 | 19.020 | 19.080 | 18.860 | 18.940 | 18.940 | 4,589,946 |
| 24 Nov 2021 | 19.120 | 19.280 | 18.800 | 18.960 | 18.960 | 5,410,338 |
| 23 Nov 2021 | 19.260 | 19.500 | 19.020 | 19.100 | 19.100 | 5,901,426 |
| 22 Nov 2021 | 19.280 | 19.380 | 19.000 | 19.260 | 19.260 | 7,348,367 |
| 19 Nov 2021 | 19.120 | 19.880 | 19.120 | 19.320 | 19.320 | 12,570,183 |
| 18 Nov 2021 | 19.660 | 19.660 | 19.220 | 19.460 | 19.460 | 5,034,949 |
| 17 Nov 2021 | 19.460 | 19.780 | 19.160 | 19.700 | 19.700 | 5,253,498 |
| 16 Nov 2021 | 19.300 | 19.660 | 19.080 | 19.640 | 19.640 | 8,942,103 |
| 15 Nov 2021 | 20.200 | 20.500 | 19.000 | 19.400 | 19.400 | 14,640,208 |
| 12 Nov 2021 | 19.880 | 20.150 | 19.440 | 19.980 | 19.980 | 8,969,492 |
| 11 Nov 2021 | 18.980 | 19.800 | 18.800 | 19.760 | 19.760 | 14,516,574 |
| 10 Nov 2021 | 18.680 | 19.040 | 18.500 | 19.000 | 19.000 | 7,212,157 |
| 09 Nov 2021 | 18.440 | 18.700 | 18.280 | 18.620 | 18.620 | 6,734,465 |
| 08 Nov 2021 | 18.000 | 18.600 | 18.000 | 18.300 | 18.300 | 6,999,200 |
| 05 Nov 2021 | 18.400 | 18.460 | 17.980 | 18.160 | 18.160 | 7,865,184 |
| 04 Nov 2021 | 18.840 | 19.000 | 18.120 | 18.460 | 18.460 | 9,862,794 |
| 03 Nov 2021 | 18.960 | 19.020 | 18.500 | 18.720 | 18.720 | 5,602,108 |
| 02 Nov 2021 | 20.100 | 20.150 | 18.740 | 18.960 | 18.960 | 11,462,200 |
| 01 Nov 2021 | 19.360 | 20.200 | 19.100 | 19.820 | 19.820 | 11,529,577 |
| 29 Oct 2021 | 19.020 | 19.580 | 18.700 | 19.360 | 19.360 | 10,655,871 |
| 28 Oct 2021 | 19.020 | 19.520 | 18.900 | 19.020 | 19.020 | 5,424,854 |
| 27 Oct 2021 | 19.400 | 19.680 | 18.900 | 19.100 | 19.100 | 7,054,818 |
| 26 Oct 2021 | 19.580 | 19.700 | 19.160 | 19.400 | 19.400 | 8,687,171 |
| 25 Oct 2021 | 19.400 | 19.680 | 19.080 | 19.580 | 19.580 | 6,480,782 |
| 22 Oct 2021 | 19.700 | 19.740 | 19.380 | 19.400 | 19.400 | 2,632,680 |
| 21 Oct 2021 | 19.380 | 19.700 | 19.240 | 19.580 | 19.580 | 5,431,736 |
| 20 Oct 2021 | 19.420 | 19.900 | 19.340 | 19.560 | 19.560 | 9,456,367 |
| 19 Oct 2021 | 18.780 | 19.500 | 18.500 | 19.300 | 19.300 | 9,186,036 |
| 18 Oct 2021 | 18.700 | 18.800 | 18.300 | 18.740 | 18.740 | 8,113,520 |
| 15 Oct 2021 | 18.840 | 18.960 | 18.260 | 18.620 | 18.620 | 18,702,421 |
| 12 Oct 2021 | 20.500 | 20.500 | 18.620 | 18.760 | 18.760 | 22,282,688 |
| 11 Oct 2021 | 20.650 | 21.200 | 20.350 | 20.450 | 20.450 | 5,548,019 |
| 08 Oct 2021 | 20.500 | 21.400 | 20.350 | 20.600 | 20.600 | 10,122,914 |
| 07 Oct 2021 | 20.400 | 20.550 | 20.050 | 20.500 | 20.500 | 3,465,000 |
| 06 Oct 2021 | 20.300 | 20.600 | 20.000 | 20.100 | 20.100 | 3,811,746 |
| 05 Oct 2021 | 20.050 | 20.550 | 19.880 | 20.500 | 20.500 | 4,014,646 |
| 04 Oct 2021 | 20.450 | 20.550 | 19.920 | 20.300 | 20.300 | 4,613,649 |
| 30 Sep 2021 | 20.700 | 20.800 | 20.300 | 20.450 | 20.450 | 1,955,200 |
| 29 Sep 2021 | 20.800 | 20.850 | 20.300 | 20.650 | 20.650 | 3,996,100 |
| 28 Sep 2021 | 20.600 | 21.100 | 20.150 | 20.800 | 20.800 | 12,399,598 |
| 27 Sep 2021 | 20.750 | 21.250 | 19.900 | 20.500 | 20.500 | 13,017,272 |
| 24 Sep 2021 | 20.750 | 21.150 | 20.650 | 20.750 | 20.750 | 6,920,740 |
| 23 Sep 2021 | 21.150 | 21.550 | 20.450 | 20.750 | 20.750 | 8,260,601 |
| 21 Sep 2021 | 20.450 | 20.800 | 20.100 | 20.600 | 20.600 | 3,881,430 |
| 20 Sep 2021 | 20.850 | 21.200 | 19.880 | 20.500 | 20.500 | 5,392,582 |
| 17 Sep 2021 | 21.000 | 21.300 | 20.800 | 21.100 | 21.100 | 10,079,046 |
| 16 Sep 2021 | 21.850 | 22.200 | 21.000 | 21.300 | 21.300 | 11,744,700 |
| 15 Sep 2021 | 22.200 | 22.600 | 21.800 | 21.850 | 21.850 | 8,816,200 |
| 14 Sep 2021 | 23.350 | 23.350 | 22.250 | 22.500 | 22.500 | 9,766,400 |
| 13 Sep 2021 | 22.350 | 23.800 | 22.300 | 23.000 | 23.000 | 14,932,762 |
| 10 Sep 2021 | 22.050 | 23.700 | 22.050 | 22.650 | 22.650 | 18,120,429 |
| 09 Sep 2021 | 21.900 | 22.450 | 21.700 | 22.300 | 22.300 | 13,292,590 |
| 08 Sep 2021 | 22.500 | 22.500 | 21.650 | 22.450 | 22.450 | 14,325,834 |
| 07 Sep 2021 | 21.900 | 22.650 | 21.500 | 22.350 | 22.350 | 18,188,137 |
| 06 Sep 2021 | 20.850 | 22.000 | 20.600 | 21.850 | 21.850 | 25,866,825 |
| 03 Sep 2021 | 21.150 | 21.750 | 20.650 | 20.750 | 20.750 | 36,041,222 |
| 02 Sep 2021 | 19.240 | 20.600 | 19.240 | 20.100 | 20.100 | 32,393,957 |
| 01 Sep 2021 | 18.200 | 19.500 | 17.920 | 19.200 | 19.200 | 50,722,620 |
| 31 Aug 2021 | 18.180 | 18.200 | 17.400 | 18.080 | 18.080 | 18,920,897 |
| 30 Aug 2021 | 18.000 | 18.500 | 17.860 | 18.100 | 18.100 | 28,738,104 |
| 27 Aug 2021 | 17.900 | 18.160 | 17.440 | 17.720 | 17.720 | 15,105,000 |
| 26 Aug 2021 | 18.080 | 18.120 | 17.820 | 17.980 | 17.980 | 14,345,200 |
| 25 Aug 2021 | 18.120 | 18.120 | 17.700 | 18.020 | 18.020 | 16,083,030 |
| 24 Aug 2021 | 18.200 | 18.480 | 17.600 | 18.060 | 18.060 | 35,270,420 |
| 23 Aug 2021 | 18.440 | 18.520 | 18.180 | 18.280 | 18.280 | 8,108,278 |
| 20 Aug 2021 | 18.720 | 18.820 | 17.860 | 18.240 | 18.240 | 10,525,983 |
| 19 Aug 2021 | 19.320 | 19.480 | 18.420 | 18.720 | 18.720 | 14,633,908 |
| 18 Aug 2021 | 18.380 | 19.600 | 17.940 | 19.320 | 19.320 | 32,521,500 |
| 17 Aug 2021 | 19.080 | 19.420 | 18.120 | 18.340 | 18.340 | 13,126,245 |
| 16 Aug 2021 | 18.980 | 19.320 | 18.800 | 19.000 | 19.000 | 8,158,892 |
| 13 Aug 2021 | 19.160 | 19.440 | 18.800 | 18.840 | 18.840 | 6,447,547 |
| 12 Aug 2021 | 19.400 | 19.480 | 19.020 | 19.220 | 19.220 | 9,037,586 |
| 11 Aug 2021 | 19.500 | 19.840 | 19.280 | 19.420 | 19.420 | 7,027,915 |
| 10 Aug 2021 | 19.400 | 19.660 | 19.120 | 19.580 | 19.580 | 7,960,000 |
| 09 Aug 2021 | 18.620 | 19.600 | 18.620 | 19.220 | 19.220 | 10,779,746 |
| 06 Aug 2021 | 18.640 | 19.080 | 18.640 | 18.800 | 18.800 | 3,134,404 |
| 05 Aug 2021 | 18.940 | 19.240 | 18.700 | 18.720 | 18.720 | 5,576,920 |
| 04 Aug 2021 | 18.920 | 19.120 | 18.640 | 19.020 | 19.020 | 4,418,353 |
| 03 Aug 2021 | 18.640 | 19.200 | 18.460 | 18.880 | 18.880 | 13,649,224 |
| 02 Aug 2021 | 17.940 | 19.040 | 17.780 | 18.660 | 18.660 | 11,521,158 |
| 30 Jul 2021 | 18.100 | 18.160 | 17.600 | 17.880 | 17.880 | 7,386,842 |
| 29 Jul 2021 | 18.000 | 18.220 | 17.720 | 18.160 | 18.160 | 17,307,775 |
| 28 Jul 2021 | 17.500 | 17.800 | 16.760 | 17.200 | 17.200 | 16,341,531 |
| 27 Jul 2021 | 18.680 | 18.920 | 16.920 | 17.400 | 17.400 | 34,522,826 |
| 26 Jul 2021 | 20.500 | 20.500 | 18.380 | 18.660 | 18.660 | 32,327,960 |
| 23 Jul 2021 | 20.600 | 21.500 | 20.250 | 20.600 | 20.600 | 11,990,600 |
| 22 Jul 2021 | 20.350 | 21.050 | 20.000 | 20.500 | 20.500 | 20,283,807 |
| 21 Jul 2021 | 20.700 | 21.150 | 19.840 | 20.100 | 20.100 | 15,311,400 |
| 20 Jul 2021 | 20.600 | 20.800 | 20.250 | 20.600 | 20.600 | 4,767,459 |
| 19 Jul 2021 | 21.250 | 21.350 | 20.700 | 20.900 | 20.900 | 6,908,760 |
| 16 Jul 2021 | 20.950 | 22.000 | 20.750 | 21.500 | 21.500 | 13,915,351 |
| 15 Jul 2021 | 20.350 | 21.050 | 20.100 | 20.800 | 20.800 | 10,219,830 |
| 14 Jul 2021 | 20.500 | 20.750 | 20.000 | 20.350 | 20.350 | 6,249,529 |
| 13 Jul 2021 | 20.450 | 20.700 | 20.200 | 20.500 | 20.500 | 5,072,130 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
