China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	10.220	10.300	10.080	10.120	9.594	6,686,322
2024-01-11	10.180	10.420	10.100	10.260	9.727	6,692,931
2024-01-10	10.280	10.360	10.060	10.100	9.575	9,142,080
2024-01-09	10.460	10.560	10.280	10.280	9.746	10,690,100
2024-01-08	11.000	11.000	10.420	10.460	9.916	10,414,630
2024-01-05	10.960	11.260	10.880	11.000	10.428	8,755,200
2024-01-04	11.040	11.060	10.920	11.000	10.428	5,237,098
2024-01-03	10.980	11.080	10.900	11.040	10.466	6,053,000
2024-01-02	11.460	11.540	10.960	10.980	10.409	10,282,090
2023-12-29	11.380	11.500	11.240	11.460	10.864	5,365,076
2023-12-28	10.620	11.400	10.620	11.300	10.713	18,906,801
2023-12-27	10.540	10.780	10.320	10.620	10.068	11,563,660
2023-12-22	10.620	10.780	10.420	10.500	9.954	12,357,070
2023-12-21	10.500	10.680	10.420	10.660	10.106	11,187,390
2023-12-20	10.700	10.700	10.540	10.580	10.030	9,790,120
2023-12-19	10.760	10.760	10.540	10.580	10.030	7,867,016
2023-12-18	10.860	10.960	10.680	10.760	10.201	10,426,230
2023-12-15	10.880	11.120	10.820	10.920	10.352	19,741,900
2023-12-14	10.900	10.940	10.680	10.700	10.144	11,696,760
2023-12-13	11.100	11.120	10.680	10.760	10.201	11,965,360
2023-12-12	11.120	11.200	11.020	11.180	10.599	12,048,990
2023-12-11	11.240	11.240	10.840	11.180	10.599	15,335,040
2023-12-08	11.520	11.520	11.140	11.240	10.656	12,918,500
2023-12-07	11.640	11.640	11.340	11.460	10.864	8,470,202
2023-12-06	11.680	11.800	11.600	11.640	11.035	5,658,925
2023-12-05	11.940	11.940	11.540	11.660	11.054	8,977,140
2023-12-04	12.180	12.240	11.880	11.940	11.319	7,844,991
2023-12-01	12.360	12.440	12.160	12.200	11.566	8,120,656
2023-11-30	12.320	12.560	12.240	12.360	11.718	14,234,530
2023-11-29	12.620	12.640	12.240	12.320	11.680	10,958,090
2023-11-28	12.900	12.900	12.580	12.620	11.964	8,867,438
2023-11-27	13.160	13.160	12.820	12.860	12.192	7,200,400
2023-11-24	13.440	13.560	13.140	13.240	12.552	6,503,200
2023-11-23	13.460	13.580	13.240	13.560	12.855	5,451,600
2023-11-22	13.500	13.720	13.360	13.460	12.760	4,894,400
2023-11-21	13.800	14.020	13.460	13.500	12.798	10,182,800
2023-11-20	13.900	13.900	13.520	13.720	13.007	7,741,200
2023-11-17	13.920	14.100	13.740	13.800	13.083	7,216,100
2023-11-16	13.980	14.140	13.780	13.920	13.196	5,869,788
2023-11-15	14.120	14.260	13.800	14.000	13.272	17,052,381
2023-11-14	13.340	14.460	13.200	13.740	13.026	27,671,561
2023-11-13	13.300	13.340	13.040	13.340	12.647	3,625,816
2023-11-10	13.080	13.240	12.940	13.140	12.457	4,320,200
2023-11-09	13.300	13.380	13.060	13.300	12.609	6,360,914
2023-11-08	13.720	13.720	13.220	13.360	12.666	8,189,900
2023-11-07	13.880	13.880	13.500	13.720	13.007	7,246,100
2023-11-06	13.340	13.900	13.300	13.700	12.988	17,453,471
2023-11-03	12.340	12.740	12.280	12.700	12.040	7,999,800
2023-11-02	12.360	12.520	12.200	12.280	11.642	5,625,000
2023-11-01	12.580	12.600	12.180	12.360	11.718	9,198,400
2023-10-31	13.060	13.220	12.280	12.460	11.812	13,715,410
2023-10-30	13.140	13.460	13.060	13.240	12.552	7,808,310
2023-10-27	13.000	13.440	12.880	13.360	12.666	4,723,214
2023-10-26	13.440	13.560	12.840	13.100	12.419	7,993,600
2023-10-25	13.800	13.860	13.320	13.360	12.666	5,404,150
2023-10-24	13.400	13.760	13.100	13.480	12.779	6,789,600
2023-10-20	13.320	13.480	13.080	13.360	12.666	7,178,173
2023-10-19	13.820	13.820	13.380	13.420	12.722	4,868,600
2023-10-18	13.920	14.020	13.600	13.780	13.064	11,894,860
2023-10-17	13.980	14.240	13.720	13.980	13.253	6,869,400

← NewerPage 12 of 21 · 1,212 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.