China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	16.900	17.420	16.800	17.400	16.267	6,277,199
2023-01-18	17.020	17.220	16.700	17.000	15.893	7,637,136
2023-01-17	17.240	17.240	16.780	17.020	15.912	8,533,226
2023-01-16	16.520	17.540	16.160	17.240	16.117	21,170,250
2023-01-13	16.420	16.500	16.040	16.480	15.407	8,135,842
2023-01-12	16.400	16.440	15.920	16.320	15.257	5,616,726
2023-01-11	16.600	16.740	16.000	16.240	15.183	7,403,219
2023-01-10	16.580	17.000	16.280	16.340	15.276	9,119,200
2023-01-09	15.980	16.820	15.900	16.420	15.351	9,556,548
2023-01-06	16.380	16.380	15.800	15.900	14.865	7,868,955
2023-01-05	15.860	16.460	15.600	16.220	15.164	13,240,580
2023-01-04	14.900	15.640	14.800	15.620	14.603	7,683,200
2023-01-03	14.840	14.840	14.300	14.800	13.836	5,531,788
2022-12-30	14.920	15.040	14.760	14.900	13.930	1,565,370
2022-12-29	15.060	15.060	14.660	14.860	13.892	6,233,600
2022-12-28	15.220	15.460	15.100	15.340	14.341	5,001,600
2022-12-23	14.820	15.500	14.820	15.220	14.229	4,857,556
2022-12-22	14.600	15.060	14.600	14.960	13.986	4,260,859
2022-12-21	14.420	14.700	14.340	14.600	13.649	4,856,400
2022-12-20	14.700	14.700	14.200	14.440	13.500	2,712,286
2022-12-19	14.720	15.200	14.520	14.640	13.687	6,694,040
2022-12-16	14.520	14.940	14.520	14.800	13.836	8,367,787
2022-12-15	15.040	15.260	14.720	14.820	13.855	2,693,825
2022-12-14	15.100	15.400	14.960	15.040	14.061	5,535,538
2022-12-13	15.320	15.320	15.080	15.160	14.173	6,115,393
2022-12-12	14.920	15.380	14.740	15.320	14.322	15,039,350
2022-12-09	14.800	15.120	14.680	15.100	14.117	8,333,607
2022-12-08	14.980	15.080	14.580	14.920	13.948	11,802,000
2022-12-07	15.500	15.700	14.760	14.760	13.799	10,581,380
2022-12-06	15.160	15.640	15.160	15.360	14.360	6,229,942
2022-12-05	14.700	15.560	14.680	15.520	14.509	14,028,960
2022-12-02	14.700	14.700	14.100	14.380	13.444	7,535,017
2022-12-01	14.860	15.500	14.640	14.700	13.743	13,905,240
2022-11-30	14.380	14.540	13.980	14.540	13.593	18,162,080
2022-11-29	13.520	14.360	13.380	14.260	13.331	10,626,940
2022-11-28	13.260	13.440	13.020	13.320	12.453	3,474,800
2022-11-25	13.780	13.940	13.560	13.700	12.808	4,257,205
2022-11-24	13.660	13.760	13.540	13.660	12.771	5,800,311
2022-11-23	13.420	13.740	13.160	13.520	12.640	7,664,000
2022-11-22	13.280	13.680	13.160	13.400	12.527	6,795,528
2022-11-21	13.580	13.580	13.060	13.320	12.453	4,148,115
2022-11-18	13.960	14.260	13.420	13.480	12.602	6,251,585
2022-11-17	13.580	13.840	13.360	13.740	12.845	5,143,631
2022-11-16	14.380	14.400	13.680	13.800	12.901	7,579,366
2022-11-15	13.580	14.440	13.340	14.380	13.444	17,786,619
2022-11-14	13.380	13.980	13.200	13.600	12.714	21,589,850
2022-11-11	12.180	13.000	12.180	13.000	12.153	15,485,120
2022-11-10	11.880	12.000	11.700	11.760	10.994	6,224,798
2022-11-09	12.180	12.220	11.960	12.080	11.293	5,963,945
2022-11-08	12.300	12.340	11.960	12.060	11.275	3,800,400
2022-11-07	11.880	12.320	11.700	12.200	11.406	9,475,459
2022-11-04	11.300	12.040	11.260	11.780	11.013	11,521,220
2022-11-03	11.560	11.560	11.140	11.300	10.564	4,674,730
2022-11-02	11.460	11.700	11.340	11.640	10.882	4,065,834
2022-11-01	11.000	11.460	10.960	11.360	10.620	8,027,200
2022-10-31	10.720	11.240	10.640	10.920	10.209	8,850,000
2022-10-28	11.140	11.140	10.500	10.720	10.022	7,812,206
2022-10-27	11.200	11.420	11.080	11.140	10.415	4,721,200
2022-10-26	11.040	11.320	10.900	11.120	10.396	7,243,195
2022-10-25	10.720	11.160	10.320	10.900	10.190	9,496,259

← NewerPage 16 of 21 · 1,213 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.