Yahoo

Mail

Singapore Markets close in 14 mins

Straits Times Index
3,240.58
+49.87(+1.56%)
Nikkei
26,739.03
+336.19(+1.27%)
Hang Seng
20,717.24
+596.56(+2.96%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
29,158.64
-614.94(-2.07%)
CMC Crypto 200
650.34
-23.03(-3.42%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

China International Capital Corporation Limited (3908.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

14.560

+0.120

(+0.83%)

At close: 04:08PM HKT

Show:

Historical prices

Frequency:

Daily

Currency in HKD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	13.940	14.200	13.900	14.100	14.100	6,068,098
24 May 2022	14.400	14.620	13.920	14.020	14.020	6,931,327
23 May 2022	14.560	14.560	14.260	14.460	14.460	4,012,498
20 May 2022	14.620	14.820	14.460	14.560	14.560	12,941,737
19 May 2022	14.140	14.520	13.980	14.440	14.440	6,991,660
18 May 2022	14.380	14.620	14.180	14.480	14.480	4,801,981
17 May 2022	13.880	14.340	13.760	14.340	14.340	7,701,400
16 May 2022	13.820	13.900	13.580	13.800	13.800	5,006,740
13 May 2022	13.600	13.660	13.440	13.580	13.580	15,251,725
12 May 2022	13.480	13.980	13.340	13.420	13.420	9,702,200
11 May 2022	13.880	14.260	13.640	13.760	13.760	12,408,471
10 May 2022	13.060	14.040	13.020	13.960	13.960	13,877,400
06 May 2022	14.080	14.100	13.320	13.500	13.500	22,633,079
05 May 2022	14.900	14.960	14.220	14.300	14.300	14,048,000
04 May 2022	15.100	15.100	14.500	14.540	14.540	5,591,716
03 May 2022	15.920	15.920	15.000	15.060	15.060	5,940,047
29 Apr 2022	15.220	16.000	14.920	15.920	15.920	8,640,682
28 Apr 2022	15.040	15.140	14.720	14.800	14.800	4,716,044
27 Apr 2022	14.780	14.980	14.520	14.900	14.900	8,828,908
26 Apr 2022	15.240	15.320	14.540	14.800	14.800	15,583,197
25 Apr 2022	16.020	16.080	15.120	15.160	15.160	15,716,910
22 Apr 2022	16.380	16.420	15.920	16.300	16.300	6,229,196
21 Apr 2022	16.600	16.880	16.200	16.420	16.420	7,642,280
20 Apr 2022	17.100	17.100	16.600	16.760	16.760	10,825,024
19 Apr 2022	17.500	17.600	17.060	17.120	17.120	8,693,200
14 Apr 2022	17.880	18.220	17.780	18.060	18.060	5,297,641
13 Apr 2022	17.700	18.000	17.340	17.680	17.680	4,826,236
12 Apr 2022	17.440	18.100	17.220	17.860	17.860	7,199,704
11 Apr 2022	18.300	18.300	17.160	17.440	17.440	11,235,718
08 Apr 2022	17.820	18.360	17.700	18.320	18.320	6,207,292
07 Apr 2022	18.300	18.480	17.640	17.820	17.820	9,621,778
06 Apr 2022	17.740	18.240	17.720	18.080	18.080	7,143,344
04 Apr 2022	17.780	18.300	17.780	18.100	18.100	3,545,100
01 Apr 2022	17.700	18.000	17.380	17.960	17.960	4,328,661
31 Mar 2022	17.960	17.960	17.280	17.480	17.480	3,110,705
30 Mar 2022	17.000	17.900	17.000	17.660	17.660	10,749,589
29 Mar 2022	17.360	17.360	16.900	16.980	16.980	4,443,200
28 Mar 2022	17.040	17.480	16.840	17.080	17.080	9,681,970
25 Mar 2022	17.820	18.160	16.960	17.000	17.000	10,653,657
24 Mar 2022	18.200	18.480	17.880	18.040	18.040	5,713,600
23 Mar 2022	18.000	18.320	17.960	18.080	18.080	6,763,445
22 Mar 2022	17.540	18.060	17.520	18.060	18.060	5,737,650
21 Mar 2022	18.420	18.420	17.600	17.700	17.700	8,002,864
18 Mar 2022	17.520	18.420	17.200	18.120	18.120	10,915,200
17 Mar 2022	17.500	17.800	16.640	17.700	17.700	22,252,558
16 Mar 2022	15.200	16.640	14.720	16.540	16.540	29,811,965
15 Mar 2022	15.840	16.000	14.640	14.780	14.780	22,092,526
14 Mar 2022	16.800	16.800	15.840	16.000	16.000	15,450,037
11 Mar 2022	16.600	17.500	15.940	17.000	17.000	26,735,322
10 Mar 2022	16.820	17.400	16.660	17.000	17.000	11,366,921
09 Mar 2022	17.020	17.160	15.800	16.440	16.440	15,246,881
08 Mar 2022	17.620	17.700	16.600	16.860	16.860	21,351,958
07 Mar 2022	18.100	18.200	17.440	17.640	17.640	11,968,959
04 Mar 2022	18.780	18.780	18.160	18.280	18.280	6,893,423
03 Mar 2022	19.000	19.260	18.860	19.000	19.000	5,124,261
02 Mar 2022	19.200	19.320	18.700	18.960	18.960	4,223,600
01 Mar 2022	18.980	19.460	18.820	19.200	19.200	7,124,990
28 Feb 2022	19.060	19.120	18.560	19.000	19.000	11,222,323
25 Feb 2022	19.200	19.400	19.000	19.220	19.220	6,490,859
24 Feb 2022	19.820	19.820	18.860	19.200	19.200	8,543,276
23 Feb 2022	19.860	20.150	19.460	19.980	19.980	4,394,888
22 Feb 2022	20.450	20.450	19.400	19.860	19.860	9,763,934
21 Feb 2022	20.750	21.050	20.450	20.550	20.550	4,524,712
18 Feb 2022	20.700	21.100	20.650	20.700	20.700	4,443,270
17 Feb 2022	20.450	20.850	20.400	20.800	20.800	7,353,900
16 Feb 2022	20.900	20.900	20.200	20.450	20.450	3,913,314
15 Feb 2022	20.900	20.950	20.350	20.550	20.550	6,899,600
14 Feb 2022	21.550	21.750	20.600	20.850	20.850	11,767,900
11 Feb 2022	21.300	22.450	21.000	21.750	21.750	15,668,206
10 Feb 2022	21.550	21.700	21.200	21.300	21.300	4,643,363
09 Feb 2022	21.300	21.850	21.300	21.450	21.450	7,449,005
08 Feb 2022	21.100	21.650	21.000	21.350	21.350	9,703,600
07 Feb 2022	21.450	21.600	20.950	21.400	21.400	8,341,200
04 Feb 2022	20.900	21.650	20.900	21.250	21.250	3,090,716
31 Jan 2022	21.050	21.050	21.050	21.050	21.050	-
28 Jan 2022	21.100	21.100	20.500	20.750	20.750	3,092,710
27 Jan 2022	21.500	21.500	20.650	20.950	20.950	6,040,400
26 Jan 2022	21.750	21.950	21.350	21.900	21.900	4,818,200
25 Jan 2022	21.850	22.200	21.100	21.500	21.500	6,193,835
24 Jan 2022	21.400	22.100	21.250	21.950	21.950	5,742,447
21 Jan 2022	22.300	22.350	21.300	21.650	21.650	16,144,800
20 Jan 2022	22.000	22.950	21.900	22.500	22.500	16,657,729
19 Jan 2022	21.300	22.850	21.300	22.000	22.000	10,550,217
18 Jan 2022	20.950	21.750	20.650	21.300	21.300	6,934,237
17 Jan 2022	21.400	21.400	20.500	20.900	20.900	7,231,782
14 Jan 2022	21.400	21.650	21.000	21.200	21.200	6,242,600
13 Jan 2022	21.650	22.350	21.500	21.750	21.750	12,408,648
12 Jan 2022	21.300	21.600	20.850	21.400	21.400	9,367,857
11 Jan 2022	21.400	21.800	21.100	21.250	21.250	8,712,905
10 Jan 2022	21.250	21.400	20.850	21.350	21.350	3,267,763
07 Jan 2022	20.900	21.500	20.900	21.250	21.250	5,819,082
06 Jan 2022	21.100	21.100	20.400	21.100	21.100	11,393,255
05 Jan 2022	22.200	22.200	20.900	21.150	21.150	11,009,600
04 Jan 2022	21.950	22.350	21.700	21.850	21.850	5,914,122
03 Jan 2022	21.500	22.100	21.200	21.850	21.850	4,208,000
31 Dec 2021	20.950	21.700	20.950	21.500	21.500	2,364,000
30 Dec 2021	21.000	21.450	20.850	21.050	21.050	3,089,932
29 Dec 2021	20.850	21.100	20.700	21.050	21.050	3,071,352
28 Dec 2021	21.050	21.200	20.700	21.000	21.000	5,026,700
24 Dec 2021	21.150	21.150	21.150	21.150	21.150	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

Nikkei26,739.03+336.19(+1.27%)

Hang Seng20,717.24+596.56(+2.96%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD29,158.64-614.94(-2.07%)

CMC Crypto 200650.34-23.03(-3.42%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

China International Capital Corporation Limited (3908.HK)

Straits Times Index
3,240.58
+49.87(+1.56%)

Nikkei
26,739.03
+336.19(+1.27%)

Hang Seng
20,717.24
+596.56(+2.96%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
29,158.64
-614.94(-2.07%)

CMC Crypto 200
650.34
-23.03(-3.42%)