Yahoo

Mail

Singapore markets close in 1 hour 3 minutes

Straits Times Index
3,059.46
-5.08(-0.17%)
Nikkei
30,500.05
+176.71(+0.58%)
Hang Seng
24,802.18
+134.33(+0.54%)
FTSE 100
7,044.97
+17.49(+0.25%)
BTC-USD
47,890.00
-504.98(-1.04%)
CMC Crypto 200
1,223.40
-9.89(-0.80%)

WEALTH

China mogul loses US$27 billion in world’s biggest wealth drop

China International Capital Corporation Limited (3908.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

21.000-0.300 (-1.41%)

As of 3:42PM HKT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in HKD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Sep 2021	21.000	21.300	20.800	21.000	21.000	4,814,746
16 Sep 2021	21.850	22.200	21.000	21.300	21.300	11,744,700
15 Sep 2021	22.200	22.600	21.800	21.850	21.850	8,816,200
14 Sep 2021	23.350	23.350	22.250	22.500	22.500	9,766,400
13 Sep 2021	22.350	23.800	22.300	23.000	23.000	14,932,762
10 Sep 2021	22.050	23.700	22.050	22.650	22.650	18,120,429
09 Sep 2021	21.900	22.450	21.700	22.300	22.300	13,292,590
08 Sep 2021	22.500	22.500	21.650	22.450	22.450	14,325,834
07 Sep 2021	21.900	22.650	21.500	22.350	22.350	18,188,137
06 Sep 2021	20.850	22.000	20.600	21.850	21.850	25,866,825
03 Sep 2021	21.150	21.750	20.650	20.750	20.750	36,041,222
02 Sep 2021	19.240	20.600	19.240	20.100	20.100	32,393,957
01 Sep 2021	18.200	19.500	17.920	19.200	19.200	50,722,620
31 Aug 2021	18.180	18.200	17.400	18.080	18.080	18,920,897
30 Aug 2021	18.000	18.500	17.860	18.100	18.100	28,738,104
27 Aug 2021	17.900	18.160	17.440	17.720	17.720	15,105,000
26 Aug 2021	18.080	18.120	17.820	17.980	17.980	14,345,200
25 Aug 2021	18.120	18.120	17.700	18.020	18.020	16,083,030
24 Aug 2021	18.200	18.480	17.600	18.060	18.060	35,270,420
23 Aug 2021	18.440	18.520	18.180	18.280	18.280	8,108,278
20 Aug 2021	18.720	18.820	17.860	18.240	18.240	10,525,983
19 Aug 2021	19.320	19.480	18.420	18.720	18.720	14,633,908
18 Aug 2021	18.380	19.600	17.940	19.320	19.320	32,521,500
17 Aug 2021	19.080	19.420	18.120	18.340	18.340	13,126,245
16 Aug 2021	18.980	19.320	18.800	19.000	19.000	8,158,892
13 Aug 2021	19.160	19.440	18.800	18.840	18.840	6,447,547
12 Aug 2021	19.400	19.480	19.020	19.220	19.220	9,037,586
11 Aug 2021	19.500	19.840	19.280	19.420	19.420	7,027,915
10 Aug 2021	19.400	19.660	19.120	19.580	19.580	7,960,000
09 Aug 2021	18.620	19.600	18.620	19.220	19.220	10,779,746
06 Aug 2021	18.640	19.080	18.640	18.800	18.800	3,134,404
05 Aug 2021	18.940	19.240	18.700	18.720	18.720	5,576,920
04 Aug 2021	18.920	19.120	18.640	19.020	19.020	4,418,353
03 Aug 2021	18.640	19.200	18.460	18.880	18.880	13,649,224
02 Aug 2021	17.940	19.040	17.780	18.660	18.660	11,521,158
30 Jul 2021	18.100	18.160	17.600	17.880	17.880	7,386,842
29 Jul 2021	18.000	18.220	17.720	18.160	18.160	17,307,775
28 Jul 2021	17.500	17.800	16.760	17.200	17.200	16,341,531
27 Jul 2021	18.680	18.920	16.920	17.400	17.400	34,522,826
26 Jul 2021	20.500	20.500	18.380	18.660	18.660	32,327,960
23 Jul 2021	20.600	21.500	20.250	20.600	20.600	11,990,600
22 Jul 2021	20.350	21.050	20.000	20.500	20.500	20,283,807
21 Jul 2021	20.700	21.150	19.840	20.100	20.100	15,311,400
20 Jul 2021	20.600	20.800	20.250	20.600	20.600	4,767,459
19 Jul 2021	21.250	21.350	20.700	20.900	20.900	6,908,760
16 Jul 2021	20.950	22.000	20.750	21.500	21.500	13,915,351
15 Jul 2021	20.350	21.050	20.100	20.800	20.800	10,219,830
14 Jul 2021	20.500	20.750	20.000	20.350	20.350	6,249,529
13 Jul 2021	20.450	20.700	20.200	20.500	20.500	5,072,130
12 Jul 2021	20.550	21.000	20.100	20.450	20.450	12,594,309
09 Jul 2021	19.640	20.100	19.320	20.050	20.050	6,688,614
08 Jul 2021	20.100	20.300	19.640	19.640	19.640	7,711,453
07 Jul 2021	19.480	20.150	19.240	19.980	19.980	11,689,942
06 Jul 2021	19.840	19.880	19.420	19.700	19.700	3,428,600
05 Jul 2021	20.050	20.050	19.600	19.700	19.700	6,883,455
02 Jul 2021	20.650	21.100	19.840	20.050	20.050	17,672,612
30 Jun 2021	21.200	21.250	20.800	20.900	20.900	3,887,150
29 Jun 2021	21.950	21.950	20.900	21.200	21.200	7,045,200
28 Jun 2021	21.800	21.800	21.100	21.700	21.700	4,878,953
25 Jun 2021	20.950	22.100	20.850	21.800	21.800	13,997,570
24 Jun 2021	20.800	21.300	20.600	20.850	20.850	5,594,500
23 Jun 2021	20.800	21.050	20.250	20.850	20.850	6,749,244
22 Jun 2021	20.900	21.100	20.550	20.750	20.750	5,062,311
21 Jun 2021	21.200	21.500	20.450	20.750	20.750	13,033,758
18 Jun 2021	21.050	21.900	20.750	21.400	21.400	14,765,649
17 Jun 2021	20.550	21.050	20.400	20.900	20.900	8,760,208
16 Jun 2021	21.000	21.050	20.350	20.550	20.550	7,602,900
15 Jun 2021	21.250	21.350	20.650	21.000	21.000	9,534,086
11 Jun 2021	21.350	21.700	21.200	21.500	21.500	6,201,899
10 Jun 2021	21.500	21.850	21.200	21.300	21.300	8,795,580
09 Jun 2021	21.950	22.000	21.400	21.600	21.600	6,117,319
08 Jun 2021	21.750	22.600	21.600	21.950	21.950	8,211,200
07 Jun 2021	21.700	22.100	21.350	21.950	21.950	9,477,983
04 Jun 2021	21.800	23.100	21.100	21.550	21.550	30,782,511
03 Jun 2021	21.550	22.200	21.400	21.800	21.800	17,511,364
02 Jun 2021	22.100	22.400	21.350	21.700	21.700	15,979,502
01 Jun 2021	22.900	22.900	21.650	22.050	22.050	23,544,824
31 May 2021	22.900	23.100	22.300	22.900	22.900	11,163,683
28 May 2021	22.450	23.250	21.900	22.800	22.800	24,774,895
27 May 2021	22.600	23.150	22.050	22.550	22.550	26,582,021
26 May 2021	22.900	23.800	22.350	22.600	22.600	28,285,528
25 May 2021	20.700	22.950	20.550	22.900	22.900	49,075,596
24 May 2021	19.620	21.250	19.620	20.650	20.650	28,278,490
21 May 2021	20.300	20.300	19.460	19.820	19.820	6,336,540
21 May 2021	0.217 Dividend
20 May 2021	20.100	20.550	19.680	20.050	19.833	16,185,689
18 May 2021	19.980	20.300	19.780	20.100	19.882	8,916,891
17 May 2021	20.300	20.550	19.880	20.000	19.784	18,737,173
14 May 2021	18.580	20.300	18.580	20.200	19.981	44,207,720
13 May 2021	18.460	18.980	18.360	18.640	18.438	7,861,793
12 May 2021	18.460	18.860	18.280	18.800	18.597	10,023,200
11 May 2021	18.600	18.680	18.100	18.460	18.260	14,711,165
10 May 2021	18.840	18.980	18.520	18.840	18.636	8,002,800
07 May 2021	19.000	19.080	18.700	18.840	18.636	14,949,413
06 May 2021	19.140	19.300	18.600	18.900	18.695	15,614,667
05 May 2021	19.000	19.360	18.980	19.060	18.854	4,097,733
04 May 2021	19.180	19.360	19.020	19.120	18.913	4,449,600
03 May 2021	19.680	19.780	19.180	19.300	19.091	3,322,938
30 Apr 2021	19.500	19.800	19.440	19.520	19.309	5,506,800
29 Apr 2021	19.400	20.100	19.300	19.740	19.526	5,021,669
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,059.46-5.08(-0.17%)

Nikkei30,500.05+176.71(+0.58%)

Hang Seng24,802.18+134.33(+0.54%)

FTSE 1007,044.97+17.49(+0.25%)

BTC-USD47,890.00-504.98(-1.04%)

CMC Crypto 2001,223.40-9.89(-0.80%)

China mogul loses US$27 billion in world’s biggest wealth drop

China International Capital Corporation Limited (3908.HK)

Straits Times Index
3,059.46
-5.08(-0.17%)

Nikkei
30,500.05
+176.71(+0.58%)

Hang Seng
24,802.18
+134.33(+0.54%)

FTSE 100
7,044.97
+17.49(+0.25%)

BTC-USD
47,890.00
-504.98(-1.04%)

CMC Crypto 200
1,223.40
-9.89(-0.80%)