China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	14.020	14.120	13.740	13.820	13.102	5,897,735
2023-10-13	14.360	14.400	13.880	14.020	13.291	8,470,832
2023-10-12	14.320	14.600	14.220	14.520	13.765	8,407,217
2023-10-11	14.020	14.140	13.960	14.020	13.291	5,004,667
2023-10-10	14.100	14.320	13.840	13.860	13.140	9,159,600
2023-10-09	14.160	14.180	13.920	14.060	13.329	3,608,231
2023-10-06	14.180	14.400	14.080	14.260	13.519	2,485,385
2023-10-05	13.700	14.000	13.700	13.900	13.177	1,692,800
2023-10-04	13.960	13.960	13.780	13.840	13.121	1,992,500
2023-10-03	14.140	14.160	13.800	14.020	13.291	3,876,105
2023-09-29	14.100	14.480	14.100	14.360	13.614	1,492,800
2023-09-28	14.420	14.420	14.020	14.240	13.500	6,208,030
2023-09-27	14.340	14.540	14.220	14.360	13.614	4,572,000
2023-09-26	14.480	14.680	14.380	14.380	13.633	3,969,200
2023-09-25	14.980	14.980	14.480	14.500	13.746	5,619,600
2023-09-22	14.420	15.180	14.340	15.100	14.315	11,686,030
2023-09-21	14.400	14.620	14.380	14.420	13.670	4,935,200
2023-09-20	14.600	14.640	14.380	14.500	13.746	3,055,445
2023-09-19	14.620	14.720	14.420	14.620	13.860	4,031,206
2023-09-18	14.460	14.660	14.280	14.480	13.727	4,289,400
2023-09-15	14.940	14.940	14.460	14.560	13.803	11,962,130
2023-09-14	14.780	15.000	14.500	14.800	14.031	7,185,313
2023-09-13	14.800	14.860	14.440	14.720	13.955	7,111,600
2023-09-12	15.040	15.040	14.660	14.800	14.031	4,973,503
2023-09-11	14.400	15.180	14.280	15.040	14.258	18,896,660
2023-09-07	14.520	14.740	14.360	14.420	13.670	7,214,496
2023-09-06	14.740	14.760	14.260	14.680	13.917	13,195,700
2023-09-05	15.120	15.120	14.640	14.780	14.012	10,053,390
2023-09-04	15.120	15.400	14.800	15.120	14.334	16,926,070
2023-08-31	16.100	16.120	14.860	15.080	14.296	41,268,191
2023-08-30	16.820	17.060	16.000	16.160	15.320	13,611,530
2023-08-29	16.700	16.780	16.040	16.580	15.718	14,613,600
2023-08-28	18.380	18.800	16.420	16.620	15.756	50,593,609
2023-08-25	16.500	17.000	16.340	16.860	15.984	13,881,910
2023-08-24	16.240	17.060	16.240	16.620	15.756	12,130,400
2023-08-23	16.400	16.760	16.040	16.220	15.377	6,646,049
2023-08-22	15.900	16.760	15.900	16.580	15.718	17,576,500
2023-08-21	16.380	16.660	15.520	15.600	14.789	23,830,279
2023-08-18	16.580	17.100	16.440	16.800	15.927	16,354,400
2023-08-17	16.240	16.560	15.940	16.400	15.547	10,980,000
2023-08-16	16.620	16.920	16.240	16.300	15.453	10,622,800
2023-08-15	16.340	16.680	16.020	16.500	15.642	15,738,800
2023-08-14	16.080	16.540	15.860	16.400	15.547	11,185,570
2023-08-11	18.060	18.060	16.580	16.680	15.813	18,611,680
2023-08-10	17.500	18.060	17.320	17.980	17.045	9,953,041
2023-08-09	17.380	17.580	17.060	17.520	16.609	8,752,272
2023-08-08	17.380	18.160	16.960	17.560	16.647	42,976,230
2023-08-07	17.360	17.680	17.000	17.560	16.647	9,209,237
2023-08-04	18.000	18.380	17.340	17.520	16.609	37,643,070
2023-08-03	16.500	17.700	16.500	17.240	16.344	21,808,779
2023-08-02	16.640	17.440	16.540	16.640	15.775	13,472,000
2023-08-01	17.200	17.380	16.500	16.600	15.737	18,235,320
2023-07-31	16.920	17.860	16.920	17.160	16.268	37,409,207
2023-07-28	14.840	16.880	14.840	16.580	15.718	31,500,340
2023-07-27	15.100	15.240	14.880	15.000	14.220	5,674,358
2023-07-26	15.280	15.280	14.840	15.060	14.277	6,784,000
2023-07-25	14.400	15.280	14.280	15.180	14.391	17,942,311
2023-07-24	13.900	14.060	13.780	13.920	13.196	3,490,525
2023-07-21	14.160	14.240	13.840	14.060	13.329	2,722,000
2023-07-20	14.120	14.320	13.880	13.980	13.253	4,327,809

← NewerPage 13 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.