Singapore Markets closed
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
20.550+0.150 (+0.74%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202120.45020.70020.15020.55020.55010,773,566
02 Dec 202119.50020.45019.28020.40020.40019,686,826
01 Dec 202118.76019.74018.76019.54019.54016,125,027
30 Nov 202118.60018.90018.40018.90018.90015,097,848
29 Nov 202118.40018.70018.20018.52018.5205,147,119
26 Nov 202118.94018.94018.44018.62018.6205,954,093
25 Nov 202119.02019.08018.86018.94018.9404,589,946
24 Nov 202119.12019.28018.80018.96018.9605,410,338
23 Nov 202119.26019.50019.02019.10019.1005,901,426
22 Nov 202119.28019.38019.00019.26019.2607,348,367
19 Nov 202119.12019.88019.12019.32019.32012,570,183
18 Nov 202119.66019.66019.22019.46019.4605,034,949
17 Nov 202119.46019.78019.16019.70019.7005,253,498
16 Nov 202119.30019.66019.08019.64019.6408,942,103
15 Nov 202120.20020.50019.00019.40019.40014,640,208
12 Nov 202119.88020.15019.44019.98019.9808,969,492
11 Nov 202118.98019.80018.80019.76019.76014,516,574
10 Nov 202118.68019.04018.50019.00019.0007,212,157
09 Nov 202118.44018.70018.28018.62018.6206,734,465
08 Nov 202118.00018.60018.00018.30018.3006,999,200
05 Nov 202118.40018.46017.98018.16018.1607,865,184
04 Nov 202118.84019.00018.12018.46018.4609,862,794
03 Nov 202118.96019.02018.50018.72018.7205,602,108
02 Nov 202120.10020.15018.74018.96018.96011,462,200
01 Nov 202119.36020.20019.10019.82019.82011,529,577
29 Oct 202119.02019.58018.70019.36019.36010,655,871
28 Oct 202119.02019.52018.90019.02019.0205,424,854
27 Oct 202119.40019.68018.90019.10019.1007,054,818
26 Oct 202119.58019.70019.16019.40019.4008,687,171
25 Oct 202119.40019.68019.08019.58019.5806,480,782
22 Oct 202119.70019.74019.38019.40019.4002,632,680
21 Oct 202119.38019.70019.24019.58019.5805,431,736
20 Oct 202119.42019.90019.34019.56019.5609,456,367
19 Oct 202118.78019.50018.50019.30019.3009,186,036
18 Oct 202118.70018.80018.30018.74018.7408,113,520
15 Oct 202118.84018.96018.26018.62018.62018,702,421
12 Oct 202120.50020.50018.62018.76018.76022,282,688
11 Oct 202120.65021.20020.35020.45020.4505,548,019
08 Oct 202120.50021.40020.35020.60020.60010,122,914
07 Oct 202120.40020.55020.05020.50020.5003,465,000
06 Oct 202120.30020.60020.00020.10020.1003,811,746
05 Oct 202120.05020.55019.88020.50020.5004,014,646
04 Oct 202120.45020.55019.92020.30020.3004,613,649
30 Sep 202120.70020.80020.30020.45020.4501,955,200
29 Sep 202120.80020.85020.30020.65020.6503,996,100
28 Sep 202120.60021.10020.15020.80020.80012,399,598
27 Sep 202120.75021.25019.90020.50020.50013,017,272
24 Sep 202120.75021.15020.65020.75020.7506,920,740
23 Sep 202121.15021.55020.45020.75020.7508,260,601
21 Sep 202120.45020.80020.10020.60020.6003,881,430
20 Sep 202120.85021.20019.88020.50020.5005,392,582
17 Sep 202121.00021.30020.80021.10021.10010,079,046
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...