China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	14.120	14.320	13.880	13.980	13.253	4,327,809
2023-07-19	13.860	14.120	13.740	14.080	13.348	4,037,383
2023-07-18	14.140	14.140	13.660	13.920	13.196	7,467,200
2023-07-14	14.420	14.420	14.100	14.160	13.424	3,160,457
2023-07-13	14.100	14.360	13.860	14.280	13.538	11,014,400
2023-07-12	13.700	14.080	13.600	13.820	13.102	3,539,703
2023-07-11	13.960	14.000	13.640	13.700	12.988	3,612,816
2023-07-10	13.700	14.060	13.700	13.840	13.121	3,234,946
2023-07-07	13.500	13.720	13.460	13.620	12.912	2,891,323
2023-07-06	13.800	13.880	13.520	13.620	12.912	3,180,575
2023-07-05	13.920	13.960	13.680	13.780	13.064	2,351,800
2023-07-04	13.980	14.160	13.840	13.900	13.177	4,206,364
2023-07-03	13.740	14.300	13.740	14.120	13.201	5,868,553
2023-06-30	13.260	13.940	13.260	13.740	12.845	6,918,400
2023-06-29	13.600	13.600	13.320	13.380	12.509	2,876,084
2023-06-28	13.600	13.660	13.420	13.460	12.584	3,968,797
2023-06-27	13.380	13.660	13.380	13.560	12.677	3,231,588
2023-06-26	13.300	13.560	13.200	13.380	12.509	5,252,109
2023-06-23	13.800	13.800	13.160	13.320	12.453	4,192,400
2023-06-21	14.340	14.340	13.780	13.800	12.901	5,873,884
2023-06-20	14.500	14.560	14.180	14.280	13.350	5,199,778
2023-06-19	14.800	14.960	14.380	14.560	13.612	8,890,390
2023-06-16	14.700	14.960	14.500	14.820	13.855	9,282,812
2023-06-15	14.460	14.660	14.260	14.620	13.668	7,819,748
2023-06-14	14.180	14.600	14.180	14.380	13.444	7,352,850
2023-06-13	14.160	14.240	14.000	14.180	13.257	3,103,029
2023-06-12	14.280	14.340	13.980	14.160	13.238	4,537,370
2023-06-09	14.440	14.560	14.260	14.320	13.388	6,956,800
2023-06-08	14.220	14.480	14.060	14.420	13.481	8,266,320
2023-06-07	14.040	14.360	14.040	14.280	13.350	5,859,200
2023-06-06	14.020	14.360	14.000	14.080	13.163	4,913,715
2023-06-05	14.360	14.360	13.800	14.100	13.182	15,407,920
2023-06-02	14.420	14.640	14.260	14.380	13.444	11,540,710
2023-06-01	14.280	14.520	14.140	14.240	13.313	5,241,847
2023-05-31	14.660	14.660	14.080	14.320	13.388	13,078,870
2023-05-30	14.860	14.920	14.460	14.660	13.705	5,242,800
2023-05-29	15.060	15.400	14.700	14.780	13.818	6,291,863
2023-05-25	15.420	15.420	14.980	15.100	14.117	8,251,810
2023-05-24	15.900	15.900	15.280	15.420	14.416	8,714,476
2023-05-23	16.140	16.200	15.820	15.900	14.865	6,350,610
2023-05-22	16.480	16.480	16.080	16.120	15.070	5,576,200
2023-05-19	16.900	16.900	16.200	16.340	15.276	8,678,533
2023-05-18	16.820	17.160	16.700	16.920	15.818	5,136,603
2023-05-17	16.900	17.020	16.600	16.700	15.613	4,805,200
2023-05-16	17.200	17.540	16.780	16.960	15.856	5,428,216
2023-05-15	17.120	17.440	16.580	17.100	15.987	9,374,250
2023-05-12	17.440	17.580	17.060	17.060	15.949	6,485,688
2023-05-11	17.600	17.760	17.280	17.480	16.342	9,100,493
2023-05-10	18.100	18.160	17.120	17.480	16.342	12,900,750
2023-05-09	17.240	19.200	17.240	18.000	16.828	55,125,781
2023-05-08	16.800	17.380	16.600	17.280	16.155	10,990,980
2023-05-05	16.500	17.260	16.360	16.780	15.687	7,956,949
2023-05-04	15.980	16.540	15.820	16.500	15.426	7,775,061
2023-05-03	16.300	16.300	15.880	15.980	14.939	1,483,498
2023-05-02	16.720	16.740	16.000	16.400	15.332	1,732,110
2023-04-28	16.480	16.620	16.080	16.420	15.351	5,694,641
2023-04-27	16.340	16.340	15.960	16.200	15.145	2,987,374
2023-04-26	16.140	16.320	15.960	16.220	15.164	4,902,239
2023-04-25	16.400	16.400	15.980	16.160	15.108	3,454,389
2023-04-24	16.520	16.520	15.940	16.240	15.183	5,070,325

← NewerPage 14 of 21 · 1,210 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.