China Intl Capital Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-11	8.310	8.450	8.230	8.450	8.198	11,561,660
2024-07-10	8.200	8.420	8.170	8.190	7.946	10,881,910
2024-07-09	8.100	8.230	7.990	8.190	7.946	15,742,260
2024-07-08	8.350	8.350	8.030	8.100	7.858	16,165,200
2024-07-05	8.560	8.570	8.320	8.360	8.110	10,777,770
2024-07-04	8.740	8.770	8.490	8.560	8.304	9,519,780
2024-07-03	8.530	8.710	8.510	8.710	8.450	8,436,819
2024-07-02	8.710	8.900	8.600	8.650	8.200	12,709,300
2024-06-28	8.710	8.910	8.600	8.690	8.238	13,402,100
2024-06-27	8.980	8.980	8.630	8.710	8.257	15,759,800
2024-06-26	8.970	9.090	8.910	8.980	8.513	11,297,050
2024-06-25	9.110	9.190	8.860	8.930	8.466	14,920,830
2024-06-24	9.320	9.320	9.070	9.170	8.693	12,188,800
2024-06-21	9.420	9.490	9.300	9.320	8.836	11,852,440
2024-06-20	9.620	9.620	9.400	9.480	8.987	8,761,200
2024-06-19	9.510	9.680	9.500	9.620	9.120	11,068,900
2024-06-18	9.400	9.630	9.330	9.560	9.063	12,684,440
2024-06-17	9.310	9.370	9.230	9.310	8.826	5,689,600
2024-06-14	9.160	9.560	9.060	9.390	8.902	15,167,700
2024-06-13	9.160	9.220	9.090	9.160	8.684	6,564,091
2024-06-12	9.120	9.220	9.020	9.120	8.646	9,549,683
2024-06-11	9.340	9.340	9.060	9.100	8.627	15,545,800
2024-06-07	9.410	9.530	9.290	9.340	8.855	9,489,220
2024-06-06	9.550	9.630	9.340	9.400	8.911	12,769,800
2024-06-05	9.510	9.660	9.440	9.500	9.006	12,336,000
2024-06-04	9.390	9.570	9.370	9.510	9.016	12,510,720
2024-06-03	9.350	9.490	9.300	9.370	8.883	11,809,210
2024-05-31	9.580	9.690	9.280	9.300	8.817	25,918,930
2024-05-30	9.600	9.660	9.350	9.470	8.978	19,292,750
2024-05-29	9.840	9.930	9.650	9.700	9.196	12,195,460
2024-05-28	9.950	10.100	9.780	9.840	9.329	13,516,760
2024-05-27	9.870	10.000	9.680	9.940	9.423	17,636,279
2024-05-24	10.080	10.180	9.800	9.870	9.357	16,447,881
2024-05-23	10.560	10.560	10.120	10.160	9.632	21,543,510
2024-05-22	10.520	10.680	10.460	10.580	10.030	9,743,108
2024-05-21	10.880	10.900	10.460	10.520	9.973	21,641,660
2024-05-20	11.380	11.460	10.840	10.920	10.352	32,035,891
2024-05-17	10.980	11.300	10.800	11.240	10.656	36,034,000
2024-05-16	10.720	10.980	10.540	10.840	10.277	26,037,920
2024-05-14	11.060	11.120	10.820	10.940	10.371	22,656,500
2024-05-13	10.380	11.100	10.140	11.020	10.447	48,038,141
2024-05-10	10.000	10.400	9.950	10.400	9.859	33,848,930
2024-05-09	9.560	9.960	9.560	9.920	9.404	16,664,270
2024-05-08	10.000	10.000	9.540	9.550	9.054	17,352,910
2024-05-07	10.020	10.120	9.890	9.960	9.442	11,577,600
2024-05-06	9.810	10.100	9.790	9.950	9.433	31,920,240
2024-05-03	10.000	10.140	9.580	9.770	9.262	11,036,220
2024-05-02	9.490	9.820	9.250	9.800	9.291	9,664,262
2024-04-30	9.920	9.920	9.480	9.520	9.025	35,627,000
2024-04-29	9.900	10.220	9.750	9.950	9.433	38,720,000
2024-04-26	9.180	9.860	9.160	9.800	9.291	58,138,121
2024-04-25	8.810	9.060	8.720	8.870	8.409	14,318,900
2024-04-24	8.670	8.870	8.540	8.820	8.362	10,993,690
2024-04-23	8.680	8.690	8.550	8.640	8.191	7,132,372
2024-04-22	8.560	8.760	8.550	8.610	8.162	8,755,720
2024-04-19	8.600	8.620	8.450	8.520	8.077	13,941,530
2024-04-18	8.350	8.740	8.300	8.600	8.153	16,015,000
2024-04-17	8.260	8.360	8.240	8.350	7.916	11,040,500
2024-04-16	8.440	8.440	8.160	8.200	7.774	21,885,680
2024-04-15	8.610	8.790	8.430	8.440	8.001	25,257,000

← NewerPage 10 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2645 HKD
2025-11-04	0.0987 HKD
2025-07-02	0.0986 HKD
2024-11-04	0.0981 HKD
2024-07-03	0.1973 HKD
2023-07-04	0.1956 HKD
2022-06-27	0.3510 HKD
2021-05-21	0.2170 HKD
2019-05-30	0.1821 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.