Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,454.36 -584.46 (-2.92%) CMC Crypto 200
443.94 -11.09 (-2.44%)
China International Capital Corporation Limited (3908.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 11.380 | 11.400 | 11.140 | 11.280 | 11.280 | 2,729,332 |
| 06 Oct 2022 | 11.620 | 11.680 | 11.420 | 11.440 | 11.440 | 4,201,600 |
| 05 Oct 2022 | 11.460 | 11.860 | 11.120 | 11.820 | 11.820 | 6,848,389 |
| 03 Oct 2022 | 11.100 | 11.260 | 10.940 | 10.980 | 10.980 | 4,720,564 |
| 30 Sept 2022 | 11.240 | 11.500 | 11.220 | 11.420 | 11.420 | 4,406,516 |
| 29 Sept 2022 | 11.880 | 12.120 | 11.120 | 11.180 | 11.180 | 7,380,073 |
| 28 Sept 2022 | 12.020 | 12.100 | 11.820 | 11.860 | 11.860 | 7,262,407 |
| 27 Sept 2022 | 11.800 | 12.080 | 11.700 | 12.040 | 12.040 | 6,019,760 |
| 26 Sept 2022 | 12.240 | 12.240 | 11.720 | 11.980 | 11.980 | 12,459,538 |
| 23 Sept 2022 | 12.660 | 12.740 | 12.160 | 12.240 | 12.240 | 13,619,322 |
| 22 Sept 2022 | 12.580 | 12.740 | 12.520 | 12.700 | 12.700 | 9,277,616 |
| 21 Sept 2022 | 12.900 | 12.980 | 12.700 | 12.840 | 12.840 | 4,932,000 |
| 20 Sept 2022 | 13.000 | 13.020 | 12.840 | 12.900 | 12.900 | 3,631,003 |
| 19 Sept 2022 | 12.880 | 13.000 | 12.720 | 12.940 | 12.940 | 5,798,703 |
| 16 Sept 2022 | 13.020 | 13.120 | 12.860 | 13.020 | 13.020 | 14,089,602 |
| 15 Sept 2022 | 13.260 | 13.400 | 13.020 | 13.180 | 13.180 | 8,363,723 |
| 14 Sept 2022 | 13.540 | 13.640 | 12.980 | 13.200 | 13.200 | 36,190,308 |
| 13 Sept 2022 | 14.440 | 14.700 | 14.240 | 14.340 | 14.340 | 7,815,058 |
| 09 Sept 2022 | 14.040 | 14.420 | 13.920 | 14.360 | 14.360 | 7,030,449 |
| 08 Sept 2022 | 13.940 | 14.120 | 13.840 | 13.960 | 13.960 | 4,852,779 |
| 07 Sept 2022 | 13.860 | 13.940 | 13.740 | 13.940 | 13.940 | 4,410,433 |
| 06 Sept 2022 | 13.700 | 14.140 | 13.560 | 14.000 | 14.000 | 5,529,206 |
| 05 Sept 2022 | 13.760 | 13.820 | 13.540 | 13.700 | 13.700 | 4,439,200 |
| 02 Sept 2022 | 13.960 | 13.980 | 13.640 | 13.740 | 13.740 | 4,047,084 |
| 01 Sept 2022 | 13.940 | 14.060 | 13.740 | 13.980 | 13.980 | 5,158,400 |
| 31 Aug 2022 | 14.020 | 14.160 | 13.660 | 13.860 | 13.860 | 11,007,600 |
| 30 Aug 2022 | 14.380 | 14.380 | 14.020 | 14.220 | 14.220 | 3,737,678 |
| 29 Aug 2022 | 14.380 | 14.400 | 14.160 | 14.320 | 14.320 | 3,049,600 |
| 26 Aug 2022 | 14.620 | 14.740 | 14.460 | 14.520 | 14.520 | 3,444,400 |
| 25 Aug 2022 | 14.300 | 14.560 | 14.020 | 14.540 | 14.540 | 3,330,700 |
| 24 Aug 2022 | 14.420 | 14.520 | 14.040 | 14.140 | 14.140 | 3,481,200 |
| 23 Aug 2022 | 14.060 | 14.500 | 13.900 | 14.320 | 14.320 | 6,204,263 |
| 22 Aug 2022 | 14.200 | 14.240 | 14.020 | 14.060 | 14.060 | 3,075,510 |
| 19 Aug 2022 | 14.220 | 14.360 | 14.100 | 14.160 | 14.160 | 2,984,400 |
| 18 Aug 2022 | 14.520 | 14.640 | 14.140 | 14.220 | 14.220 | 4,929,223 |
| 17 Aug 2022 | 14.380 | 14.760 | 14.300 | 14.640 | 14.640 | 5,333,600 |
| 16 Aug 2022 | 14.660 | 14.660 | 14.300 | 14.440 | 14.440 | 2,950,900 |
| 15 Aug 2022 | 14.520 | 14.780 | 14.440 | 14.480 | 14.480 | 3,438,200 |
| 12 Aug 2022 | 14.420 | 14.800 | 14.320 | 14.740 | 14.740 | 7,666,725 |
| 11 Aug 2022 | 13.960 | 14.580 | 13.860 | 14.440 | 14.440 | 9,822,731 |
| 10 Aug 2022 | 14.140 | 14.200 | 13.640 | 13.800 | 13.800 | 6,879,400 |
| 09 Aug 2022 | 14.280 | 14.460 | 14.060 | 14.120 | 14.120 | 5,054,898 |
| 08 Aug 2022 | 14.400 | 14.400 | 14.060 | 14.200 | 14.200 | 4,427,450 |
| 05 Aug 2022 | 13.820 | 14.360 | 13.700 | 14.320 | 14.320 | 7,291,692 |
| 04 Aug 2022 | 13.660 | 13.900 | 13.480 | 13.700 | 13.700 | 11,269,100 |
| 03 Aug 2022 | 13.880 | 13.960 | 13.500 | 13.660 | 13.660 | 7,078,708 |
| 02 Aug 2022 | 13.980 | 14.000 | 13.500 | 13.800 | 13.800 | 10,196,000 |
| 01 Aug 2022 | 14.560 | 14.560 | 13.900 | 14.000 | 14.000 | 8,100,756 |
| 29 Jul 2022 | 14.820 | 14.960 | 14.380 | 14.420 | 14.420 | 4,346,800 |
| 28 Jul 2022 | 14.540 | 15.020 | 14.480 | 14.800 | 14.800 | 5,688,870 |
| 27 Jul 2022 | 14.620 | 14.660 | 14.200 | 14.420 | 14.420 | 4,940,100 |
| 26 Jul 2022 | 14.560 | 14.800 | 14.400 | 14.700 | 14.700 | 9,209,600 |
| 25 Jul 2022 | 14.780 | 14.800 | 14.400 | 14.440 | 14.440 | 5,941,200 |
| 22 Jul 2022 | 14.940 | 14.980 | 14.620 | 14.840 | 14.840 | 3,049,870 |
| 21 Jul 2022 | 14.780 | 14.940 | 14.680 | 14.800 | 14.800 | 2,980,016 |
| 20 Jul 2022 | 15.120 | 15.200 | 14.920 | 14.940 | 14.940 | 2,839,501 |
| 19 Jul 2022 | 14.880 | 15.300 | 14.740 | 14.980 | 14.980 | 8,274,398 |
| 18 Jul 2022 | 14.640 | 14.940 | 14.560 | 14.880 | 14.880 | 5,169,230 |
| 15 Jul 2022 | 14.860 | 14.940 | 14.500 | 14.640 | 14.640 | 4,241,191 |
| 14 Jul 2022 | 15.060 | 15.080 | 14.700 | 15.020 | 15.020 | 4,587,040 |
| 13 Jul 2022 | 15.180 | 15.420 | 15.040 | 15.160 | 15.160 | 9,403,208 |
| 12 Jul 2022 | 15.420 | 15.480 | 15.020 | 15.080 | 15.080 | 7,529,646 |
| 11 Jul 2022 | 15.780 | 15.780 | 15.280 | 15.420 | 15.420 | 5,689,817 |
| 08 Jul 2022 | 16.100 | 16.100 | 15.640 | 15.840 | 15.840 | 4,473,775 |
| 07 Jul 2022 | 15.980 | 16.100 | 15.640 | 16.060 | 16.060 | 10,840,291 |
| 06 Jul 2022 | 16.600 | 16.600 | 15.720 | 16.060 | 16.060 | 10,799,680 |
| 05 Jul 2022 | 16.600 | 17.000 | 16.500 | 16.620 | 16.620 | 6,578,382 |
| 04 Jul 2022 | 16.440 | 16.600 | 16.060 | 16.480 | 16.480 | 7,035,932 |
| 30 Jun 2022 | 16.840 | 17.160 | 16.540 | 16.720 | 16.720 | 11,891,618 |
| 29 Jun 2022 | 16.960 | 17.060 | 16.340 | 16.700 | 16.700 | 15,096,006 |
| 28 Jun 2022 | 16.780 | 17.000 | 16.300 | 16.960 | 16.960 | 12,746,266 |
| 27 Jun 2022 | 16.400 | 17.020 | 16.400 | 16.780 | 16.780 | 20,195,534 |
| 27 Jun 2022 | 0.351 Dividend | |||||
| 24 Jun 2022 | 16.500 | 16.680 | 16.300 | 16.480 | 16.129 | 11,060,157 |
| 23 Jun 2022 | 15.780 | 16.560 | 15.780 | 16.320 | 15.972 | 11,391,373 |
| 22 Jun 2022 | 15.940 | 16.220 | 15.700 | 15.760 | 15.424 | 7,051,805 |
| 21 Jun 2022 | 16.200 | 16.200 | 15.720 | 15.940 | 15.601 | 6,193,117 |
| 20 Jun 2022 | 15.600 | 16.300 | 15.420 | 15.960 | 15.620 | 8,878,728 |
| 17 Jun 2022 | 15.600 | 15.980 | 15.440 | 15.700 | 15.366 | 9,839,600 |
| 16 Jun 2022 | 16.600 | 16.600 | 15.680 | 15.820 | 15.483 | 10,648,295 |
| 15 Jun 2022 | 15.520 | 16.580 | 15.520 | 16.260 | 15.914 | 32,331,012 |
| 14 Jun 2022 | 14.720 | 15.600 | 14.520 | 15.440 | 15.111 | 12,774,773 |
| 13 Jun 2022 | 15.300 | 15.580 | 14.920 | 15.020 | 14.700 | 7,664,158 |
| 10 Jun 2022 | 15.280 | 15.900 | 15.100 | 15.780 | 15.444 | 11,336,654 |
| 09 Jun 2022 | 15.800 | 16.040 | 15.400 | 15.640 | 15.307 | 10,908,748 |
| 08 Jun 2022 | 15.200 | 15.780 | 15.020 | 15.760 | 15.424 | 13,176,047 |
| 07 Jun 2022 | 15.160 | 15.620 | 15.020 | 15.160 | 14.837 | 8,701,259 |
| 06 Jun 2022 | 14.900 | 15.400 | 14.780 | 15.400 | 15.072 | 9,720,237 |
| 02 Jun 2022 | 14.720 | 14.900 | 14.380 | 14.860 | 14.544 | 9,181,800 |
| 01 Jun 2022 | 14.840 | 14.960 | 14.620 | 14.780 | 14.465 | 5,193,334 |
| 31 May 2022 | 14.340 | 14.960 | 14.140 | 14.940 | 14.622 | 22,000,625 |
| 30 May 2022 | 14.300 | 14.360 | 14.040 | 14.320 | 14.015 | 5,645,273 |
| 27 May 2022 | 14.440 | 14.520 | 13.960 | 14.180 | 13.878 | 11,799,149 |
| 26 May 2022 | 14.100 | 14.380 | 13.720 | 14.300 | 13.995 | 11,474,955 |
| 25 May 2022 | 13.940 | 14.200 | 13.900 | 14.100 | 13.800 | 6,068,098 |
| 24 May 2022 | 14.400 | 14.620 | 13.920 | 14.020 | 13.721 | 6,931,327 |
| 23 May 2022 | 14.560 | 14.560 | 14.260 | 14.460 | 14.152 | 4,012,498 |
| 20 May 2022 | 14.620 | 14.820 | 14.460 | 14.560 | 14.250 | 12,941,737 |
| 19 May 2022 | 14.140 | 14.520 | 13.980 | 14.440 | 14.132 | 6,991,660 |
| 18 May 2022 | 14.380 | 14.620 | 14.180 | 14.480 | 14.172 | 4,801,981 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
