Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,884.59
+64.43(+0.82%)
BTC-USD
23,519.52
-178.46(-0.75%)
CMC Crypto 200
537.82
+0.97(+0.18%)

China International Capital Corporation Limited (3908.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

17.600

-0.860

(-4.66%)

At close: 04:08PM HKT

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	18.400	18.400	17.460	17.600	17.600	15,514,004
02 Feb 2023	18.820	19.200	18.180	18.460	18.460	29,376,537
01 Feb 2023	17.540	18.240	17.220	18.200	18.200	12,035,680
31 Jan 2023	17.720	18.140	17.340	17.480	17.480	12,767,255
30 Jan 2023	18.320	18.340	17.680	17.720	17.720	10,694,184
27 Jan 2023	18.780	18.800	18.240	18.600	18.600	3,900,838
26 Jan 2023	17.680	18.680	17.680	18.460	18.460	9,810,299
20 Jan 2023	17.580	17.740	17.180	17.720	17.720	6,064,436
19 Jan 2023	16.900	17.420	16.800	17.400	17.400	6,277,199
18 Jan 2023	17.020	17.220	16.700	17.000	17.000	7,637,136
17 Jan 2023	17.240	17.240	16.780	17.020	17.020	8,533,226
16 Jan 2023	16.520	17.540	16.160	17.240	17.240	21,170,253
13 Jan 2023	16.420	16.500	16.040	16.480	16.480	8,135,842
12 Jan 2023	16.400	16.440	15.920	16.320	16.320	5,616,726
11 Jan 2023	16.600	16.740	16.000	16.240	16.240	7,403,219
10 Jan 2023	16.580	17.000	16.280	16.340	16.340	9,119,200
09 Jan 2023	15.980	16.820	15.900	16.420	16.420	9,556,548
06 Jan 2023	16.380	16.380	15.800	15.900	15.900	7,868,955
05 Jan 2023	15.860	16.460	15.600	16.220	16.220	13,240,586
04 Jan 2023	14.900	15.640	14.800	15.620	15.620	7,683,200
03 Jan 2023	14.840	14.840	14.300	14.800	14.800	5,531,788
30 Dec 2022	14.920	15.040	14.760	14.900	14.900	1,565,370
29 Dec 2022	15.060	15.060	14.660	14.860	14.860	6,233,600
28 Dec 2022	15.220	15.460	15.100	15.340	15.340	5,001,600
23 Dec 2022	14.820	15.500	14.820	15.220	15.220	4,857,556
22 Dec 2022	14.600	15.060	14.600	14.960	14.960	4,260,859
21 Dec 2022	14.420	14.700	14.340	14.600	14.600	4,856,400
20 Dec 2022	14.700	14.700	14.200	14.440	14.440	2,712,286
19 Dec 2022	14.720	15.200	14.520	14.640	14.640	6,694,040
16 Dec 2022	14.520	14.940	14.520	14.800	14.800	8,367,787
15 Dec 2022	15.040	15.260	14.720	14.820	14.820	2,693,825
14 Dec 2022	15.100	15.400	14.960	15.040	15.040	5,535,538
13 Dec 2022	15.320	15.320	15.080	15.160	15.160	6,115,393
12 Dec 2022	14.920	15.380	14.740	15.320	15.320	15,039,350
09 Dec 2022	14.800	15.120	14.680	15.100	15.100	8,333,607
08 Dec 2022	14.980	15.080	14.580	14.920	14.920	11,802,000
07 Dec 2022	15.500	15.700	14.760	14.760	14.760	10,581,388
06 Dec 2022	15.160	15.640	15.160	15.360	15.360	6,229,942
05 Dec 2022	14.700	15.560	14.680	15.520	15.520	14,028,967
02 Dec 2022	14.700	14.700	14.100	14.380	14.380	7,535,017
01 Dec 2022	14.860	15.500	14.640	14.700	14.700	13,905,245
30 Nov 2022	14.380	14.540	13.980	14.540	14.540	18,162,081
29 Nov 2022	13.520	14.360	13.380	14.260	14.260	10,626,941
28 Nov 2022	13.260	13.440	13.020	13.320	13.320	3,474,800
25 Nov 2022	13.780	13.940	13.560	13.700	13.700	4,257,205
24 Nov 2022	13.660	13.760	13.540	13.660	13.660	5,800,311
23 Nov 2022	13.420	13.740	13.160	13.520	13.520	7,664,000
22 Nov 2022	13.280	13.680	13.160	13.400	13.400	6,795,528
21 Nov 2022	13.580	13.580	13.060	13.320	13.320	4,148,115
18 Nov 2022	13.960	14.260	13.420	13.480	13.480	6,251,585
17 Nov 2022	13.580	13.840	13.360	13.740	13.740	5,143,631
16 Nov 2022	14.380	14.400	13.680	13.800	13.800	7,579,366
15 Nov 2022	13.580	14.440	13.340	14.380	14.380	17,786,621
14 Nov 2022	13.380	13.980	13.200	13.600	13.600	21,589,855
11 Nov 2022	12.180	13.000	12.180	13.000	13.000	15,485,122
10 Nov 2022	11.880	12.000	11.700	11.760	11.760	6,224,798
09 Nov 2022	12.180	12.220	11.960	12.080	12.080	5,963,945
08 Nov 2022	12.300	12.340	11.960	12.060	12.060	3,800,400
07 Nov 2022	11.880	12.320	11.700	12.200	12.200	9,475,459
04 Nov 2022	11.300	12.040	11.260	11.780	11.780	11,521,224
03 Nov 2022	11.560	11.560	11.140	11.300	11.300	4,674,730
02 Nov 2022	11.460	11.700	11.340	11.640	11.640	4,065,834
01 Nov 2022	11.000	11.460	10.960	11.360	11.360	8,027,200
31 Oct 2022	10.720	11.240	10.640	10.920	10.920	8,850,000
28 Oct 2022	11.140	11.140	10.500	10.720	10.720	7,812,206
27 Oct 2022	11.200	11.420	11.080	11.140	11.140	4,721,200
26 Oct 2022	11.040	11.320	10.900	11.120	11.120	7,243,195
25 Oct 2022	10.720	11.160	10.320	10.900	10.900	9,496,259
24 Oct 2022	11.900	11.920	10.500	10.640	10.640	15,558,299
21 Oct 2022	11.980	12.160	11.620	11.800	11.800	8,961,630
20 Oct 2022	11.580	11.860	11.260	11.700	11.700	12,091,298
19 Oct 2022	11.600	11.880	11.500	11.560	11.560	6,413,360
18 Oct 2022	11.740	11.860	11.600	11.700	11.700	4,724,325
17 Oct 2022	11.300	11.820	11.260	11.620	11.620	6,912,000
14 Oct 2022	11.060	11.760	11.060	11.340	11.340	8,941,496
13 Oct 2022	10.960	11.060	10.780	10.900	10.900	7,290,196
12 Oct 2022	11.000	11.280	10.840	11.000	11.000	9,361,021
11 Oct 2022	11.240	11.420	11.000	11.120	11.120	7,916,271
10 Oct 2022	11.280	11.560	11.080	11.240	11.240	6,621,546
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,884.59+64.43(+0.82%)

BTC-USD23,519.52-178.46(-0.75%)

CMC Crypto 200537.82+0.97(+0.18%)

China International Capital Corporation Limited (3908.HK)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,884.59
+64.43(+0.82%)

BTC-USD
23,519.52
-178.46(-0.75%)

CMC Crypto 200
537.82
+0.97(+0.18%)