China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-12	8.990	9.000	8.640	8.650	8.200	18,005,770
2024-04-11	9.100	9.100	8.970	8.970	8.504	9,692,567
2024-04-10	9.200	9.240	9.080	9.200	8.722	10,248,190
2024-04-09	8.980	9.260	8.980	9.170	8.693	11,208,760
2024-04-08	8.990	9.120	8.850	8.980	8.513	9,647,600
2024-04-05	9.050	9.100	8.650	8.850	8.390	6,073,884
2024-04-03	9.300	9.300	9.070	9.100	8.627	14,507,200
2024-04-02	9.450	9.580	9.280	9.350	8.864	23,179,561
2024-03-28	9.140	9.450	9.120	9.280	8.798	14,245,800
2024-03-27	9.330	9.350	9.100	9.140	8.665	11,736,490
2024-03-26	9.550	9.570	9.280	9.330	8.845	14,442,400
2024-03-25	9.890	9.890	9.460	9.480	8.987	23,397,600
2024-03-22	10.320	10.340	9.830	9.890	9.376	19,015,600
2024-03-21	10.260	10.580	10.220	10.340	9.803	18,421,189
2024-03-20	10.020	10.240	9.960	10.180	9.651	11,409,000
2024-03-19	10.320	10.320	9.990	9.990	9.471	16,869,520
2024-03-18	9.920	10.440	9.920	10.320	9.784	25,072,600
2024-03-15	9.900	9.920	9.710	9.850	9.338	11,561,970
2024-03-14	10.180	10.240	9.900	9.980	9.461	9,748,600
2024-03-13	10.300	10.300	10.080	10.140	9.613	13,040,610
2024-03-12	10.060	10.280	9.980	10.260	9.727	19,205,750
2024-03-11	9.780	10.060	9.750	10.060	9.537	11,188,090
2024-03-08	9.720	9.840	9.670	9.770	9.262	8,988,436
2024-03-07	9.850	9.880	9.580	9.690	9.186	11,029,080
2024-03-06	9.500	9.950	9.450	9.850	9.338	19,857,891
2024-03-05	9.710	9.750	9.410	9.460	8.968	12,384,500
2024-03-04	10.040	10.040	9.760	9.800	9.291	10,276,200
2024-03-01	9.890	10.020	9.750	10.000	9.480	12,030,130
2024-02-29	9.770	10.020	9.750	9.830	9.319	21,240,000
2024-02-28	10.100	10.280	9.720	9.770	9.262	19,347,920
2024-02-27	9.980	10.060	9.730	10.060	9.537	17,498,250
2024-02-26	10.220	10.340	9.950	9.980	9.461	13,737,470
2024-02-23	10.120	10.340	10.120	10.220	9.689	15,019,840
2024-02-22	9.980	10.200	9.670	10.200	9.670	23,374,500
2024-02-21	9.600	10.160	9.470	9.950	9.433	28,763,240
2024-02-20	9.400	9.660	9.310	9.660	9.158	14,513,130
2024-02-19	9.550	9.570	9.310	9.350	8.864	9,324,645
2024-02-16	9.100	9.620	9.050	9.620	9.120	5,879,222
2024-02-15	8.870	9.070	8.650	9.060	8.589	4,136,419
2024-02-14	8.800	8.920	8.560	8.870	8.409	7,309,781
2024-02-09	9.480	9.480	8.810	8.990	8.523	5,865,258
2024-02-08	9.490	10.040	9.380	9.490	8.997	30,142,971
2024-02-07	9.500	9.620	9.250	9.330	8.845	14,774,300
2024-02-06	8.920	9.490	8.760	9.450	8.959	20,818,631
2024-02-05	8.980	9.120	8.780	8.920	8.456	14,025,060
2024-02-02	9.280	9.510	8.870	9.050	8.580	14,011,200
2024-02-01	9.260	9.540	9.150	9.310	8.826	10,148,400
2024-01-31	9.290	9.530	9.180	9.270	8.788	19,241,199
2024-01-30	9.760	9.760	9.310	9.340	8.855	6,849,129
2024-01-29	10.020	10.040	9.700	9.760	9.253	11,107,200
2024-01-26	10.080	10.240	9.770	9.940	9.423	18,595,949
2024-01-25	9.960	10.200	9.720	10.080	9.556	21,189,250
2024-01-24	9.540	10.020	9.260	9.920	9.404	23,261,930
2024-01-23	8.920	9.440	8.760	9.370	8.883	16,322,500
2024-01-22	9.350	9.350	8.790	8.920	8.456	17,714,641
2024-01-19	9.550	9.560	9.190	9.340	8.855	15,330,310
2024-01-18	9.480	9.610	9.350	9.570	9.073	13,183,460
2024-01-17	9.860	9.910	9.470	9.480	8.987	13,587,580
2024-01-16	9.950	10.120	9.820	9.930	9.414	7,601,461
2024-01-15	10.260	10.260	9.930	9.950	9.433	11,127,960

← NewerPage 11 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.