Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202318.40018.40017.46017.60017.60015,514,004
02 Feb 202318.82019.20018.18018.46018.46029,376,537
01 Feb 202317.54018.24017.22018.20018.20012,035,680
31 Jan 202317.72018.14017.34017.48017.48012,767,255
30 Jan 202318.32018.34017.68017.72017.72010,694,184
27 Jan 202318.78018.80018.24018.60018.6003,900,838
26 Jan 202317.68018.68017.68018.46018.4609,810,299
20 Jan 202317.58017.74017.18017.72017.7206,064,436
19 Jan 202316.90017.42016.80017.40017.4006,277,199
18 Jan 202317.02017.22016.70017.00017.0007,637,136
17 Jan 202317.24017.24016.78017.02017.0208,533,226
16 Jan 202316.52017.54016.16017.24017.24021,170,253
13 Jan 202316.42016.50016.04016.48016.4808,135,842
12 Jan 202316.40016.44015.92016.32016.3205,616,726
11 Jan 202316.60016.74016.00016.24016.2407,403,219
10 Jan 202316.58017.00016.28016.34016.3409,119,200
09 Jan 202315.98016.82015.90016.42016.4209,556,548
06 Jan 202316.38016.38015.80015.90015.9007,868,955
05 Jan 202315.86016.46015.60016.22016.22013,240,586
04 Jan 202314.90015.64014.80015.62015.6207,683,200
03 Jan 202314.84014.84014.30014.80014.8005,531,788
30 Dec 202214.92015.04014.76014.90014.9001,565,370
29 Dec 202215.06015.06014.66014.86014.8606,233,600
28 Dec 202215.22015.46015.10015.34015.3405,001,600
23 Dec 202214.82015.50014.82015.22015.2204,857,556
22 Dec 202214.60015.06014.60014.96014.9604,260,859
21 Dec 202214.42014.70014.34014.60014.6004,856,400
20 Dec 202214.70014.70014.20014.44014.4402,712,286
19 Dec 202214.72015.20014.52014.64014.6406,694,040
16 Dec 202214.52014.94014.52014.80014.8008,367,787
15 Dec 202215.04015.26014.72014.82014.8202,693,825
14 Dec 202215.10015.40014.96015.04015.0405,535,538
13 Dec 202215.32015.32015.08015.16015.1606,115,393
12 Dec 202214.92015.38014.74015.32015.32015,039,350
09 Dec 202214.80015.12014.68015.10015.1008,333,607
08 Dec 202214.98015.08014.58014.92014.92011,802,000
07 Dec 202215.50015.70014.76014.76014.76010,581,388
06 Dec 202215.16015.64015.16015.36015.3606,229,942
05 Dec 202214.70015.56014.68015.52015.52014,028,967
02 Dec 202214.70014.70014.10014.38014.3807,535,017
01 Dec 202214.86015.50014.64014.70014.70013,905,245
30 Nov 202214.38014.54013.98014.54014.54018,162,081
29 Nov 202213.52014.36013.38014.26014.26010,626,941
28 Nov 202213.26013.44013.02013.32013.3203,474,800
25 Nov 202213.78013.94013.56013.70013.7004,257,205
24 Nov 202213.66013.76013.54013.66013.6605,800,311
23 Nov 202213.42013.74013.16013.52013.5207,664,000
22 Nov 202213.28013.68013.16013.40013.4006,795,528
21 Nov 202213.58013.58013.06013.32013.3204,148,115
18 Nov 202213.96014.26013.42013.48013.4806,251,585
17 Nov 202213.58013.84013.36013.74013.7405,143,631
16 Nov 202214.38014.40013.68013.80013.8007,579,366
15 Nov 202213.58014.44013.34014.38014.38017,786,621
14 Nov 202213.38013.98013.20013.60013.60021,589,855
11 Nov 202212.18013.00012.18013.00013.00015,485,122
10 Nov 202211.88012.00011.70011.76011.7606,224,798
09 Nov 202212.18012.22011.96012.08012.0805,963,945
08 Nov 202212.30012.34011.96012.06012.0603,800,400
07 Nov 202211.88012.32011.70012.20012.2009,475,459
04 Nov 202211.30012.04011.26011.78011.78011,521,224
03 Nov 202211.56011.56011.14011.30011.3004,674,730
02 Nov 202211.46011.70011.34011.64011.6404,065,834
01 Nov 202211.00011.46010.96011.36011.3608,027,200
31 Oct 202210.72011.24010.64010.92010.9208,850,000
28 Oct 202211.14011.14010.50010.72010.7207,812,206
27 Oct 202211.20011.42011.08011.14011.1404,721,200
26 Oct 202211.04011.32010.90011.12011.1207,243,195
25 Oct 202210.72011.16010.32010.90010.9009,496,259
24 Oct 202211.90011.92010.50010.64010.64015,558,299
21 Oct 202211.98012.16011.62011.80011.8008,961,630
20 Oct 202211.58011.86011.26011.70011.70012,091,298
19 Oct 202211.60011.88011.50011.56011.5606,413,360
18 Oct 202211.74011.86011.60011.70011.7004,724,325
17 Oct 202211.30011.82011.26011.62011.6206,912,000
14 Oct 202211.06011.76011.06011.34011.3408,941,496
13 Oct 202210.96011.06010.78010.90010.9007,290,196
12 Oct 202211.00011.28010.84011.00011.0009,361,021
11 Oct 202211.24011.42011.00011.12011.1207,916,271
10 Oct 202211.28011.56011.08011.24011.2406,621,546
07 Oct 202211.38011.40011.14011.28011.2802,729,332
06 Oct 202211.62011.68011.42011.44011.4404,201,600
05 Oct 202211.46011.86011.12011.82011.8206,848,389
03 Oct 202211.10011.26010.94010.98010.9804,720,564
30 Sept 202211.24011.50011.22011.42011.4204,406,516
29 Sept 202211.88012.12011.12011.18011.1807,380,073
28 Sept 202212.02012.10011.82011.86011.8607,262,407
27 Sept 202211.80012.08011.70012.04012.0406,019,760
26 Sept 202212.24012.24011.72011.98011.98012,459,538
23 Sept 202212.66012.74012.16012.24012.24013,619,322
22 Sept 202212.58012.74012.52012.70012.7009,277,616
21 Sept 202212.90012.98012.70012.84012.8404,932,000
20 Sept 202213.00013.02012.84012.90012.9003,631,003
19 Sept 202212.88013.00012.72012.94012.9405,798,703
16 Sept 202213.02013.12012.86013.02013.02014,089,602
15 Sept 202213.26013.40013.02013.18013.1808,363,723
14 Sept 202213.54013.64012.98013.20013.20036,190,308
13 Sept 202214.44014.70014.24014.34014.3407,815,058
09 Sept 202214.04014.42013.92014.36014.3607,030,449
08 Sept 202213.94014.12013.84013.96013.9604,852,779
07 Sept 202213.86013.94013.74013.94013.9404,410,433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...