China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.360	22.680	21.980	22.140	22.140	11,292,073
2026-07-23	22.340	22.860	22.200	22.560	22.560	15,069,695
2026-07-22	21.880	22.660	21.600	22.180	22.180	13,667,166
2026-07-21	22.100	22.180	21.320	21.880	21.880	15,990,836
2026-07-20	21.300	21.680	21.080	21.680	21.680	12,611,582
2026-07-17	22.300	22.300	20.700	21.000	21.000	27,683,191
2026-07-16	22.240	22.340	21.740	22.100	22.100	12,591,650
2026-07-15	21.620	22.560	21.080	22.220	22.220	25,584,035
2026-07-14	21.120	21.240	20.680	21.120	21.120	10,136,463
2026-07-13	21.680	21.780	20.940	21.120	21.120	10,707,666
2026-07-10	22.060	22.160	21.480	21.580	21.580	12,820,821
2026-07-09	22.220	22.560	21.440	22.040	22.040	16,945,584
2026-07-08	22.020	22.220	21.620	21.800	21.800	13,540,306
2026-07-07	22.640	22.740	21.800	21.880	21.880	18,699,676
2026-07-06	22.500	22.960	22.380	22.700	22.700	24,385,730
2026-07-03	21.600	22.460	21.340	22.360	22.360	32,505,338
2026-07-02	21.500	21.880	21.060	21.240	21.240	26,186,279
2026-06-30	20.400	21.300	20.360	21.000	21.000	27,079,068
2026-06-29	20.000	20.800	19.910	20.540	20.276	16,777,936
2026-06-26	20.420	20.880	19.740	19.920	19.664	16,991,816
2026-06-25	20.680	21.260	20.040	20.760	20.493	20,780,430
2026-06-24	21.240	21.740	20.420	20.520	20.256	16,937,840
2026-06-23	21.860	22.340	21.060	21.240	20.967	23,213,885
2026-06-22	20.000	21.840	19.900	21.720	21.440	39,432,688
2026-06-18	20.400	20.580	19.910	20.140	19.881	12,970,120
2026-06-17	21.000	21.200	20.440	20.620	20.355	11,850,370
2026-06-16	20.880	21.380	20.420	21.120	20.848	24,256,350
2026-06-15	20.020	21.320	19.920	20.800	20.532	30,978,891
2026-06-12	18.700	19.890	18.610	19.620	19.367	27,931,199
2026-06-11	18.840	19.350	18.330	18.500	18.262	15,207,170
2026-06-10	18.900	19.220	18.580	19.110	18.864	10,608,800
2026-06-09	18.780	19.150	18.400	18.940	18.696	11,307,627
2026-06-08	18.680	18.760	18.280	18.630	18.390	8,686,466
2026-06-05	19.200	19.250	18.720	18.810	18.568	7,950,272
2026-06-04	19.500	19.590	18.910	19.120	18.874	18,719,881
2026-06-03	19.850	19.850	19.430	19.600	19.348	6,735,520
2026-06-02	19.580	19.860	19.380	19.740	19.486	8,945,459
2026-06-01	19.620	20.180	19.320	19.700	19.446	11,543,530
2026-05-29	19.770	20.260	19.420	19.620	19.367	19,434,580
2026-05-28	20.260	20.400	19.330	19.630	19.377	15,578,730
2026-05-27	20.800	20.880	20.300	20.400	20.137	10,913,200
2026-05-26	20.200	20.940	20.000	20.640	20.374	22,377,359
2026-05-22	20.180	20.360	19.860	19.960	19.703	7,808,862
2026-05-21	20.340	21.160	20.000	20.180	19.920	19,342,480
2026-05-20	20.100	20.300	19.880	20.220	19.960	10,680,600
2026-05-19	20.520	20.820	19.460	20.280	20.019	19,303,039
2026-05-18	20.400	20.400	19.990	20.300	20.039	14,635,400
2026-05-15	21.060	21.060	20.100	20.420	20.157	18,801,609
2026-05-14	21.700	21.700	21.000	21.060	20.789	11,588,330
2026-05-13	21.660	21.780	21.080	21.440	21.164	14,755,770
2026-05-12	21.680	21.920	21.320	21.660	21.381	11,662,380
2026-05-11	21.540	21.780	20.820	21.680	21.401	16,007,750
2026-05-08	21.660	21.760	21.340	21.460	21.184	18,232,779
2026-05-07	21.400	21.740	21.080	21.740	21.460	25,655,461
2026-05-06	20.980	21.420	20.680	21.200	20.927	18,185,600
2026-05-05	21.120	21.240	20.840	21.180	20.907	10,137,190
2026-05-04	20.620	21.220	20.420	21.120	20.848	12,315,190
2026-04-30	20.800	21.160	20.160	20.220	19.960	24,365,381
2026-04-29	20.680	20.940	20.260	20.860	20.591	14,812,850
2026-04-28	20.180	20.860	20.120	20.500	20.236	17,187,010

← NewerPage 2 of 4 · 226 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.