China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.520	20.720	20.060	20.160	19.900	14,715,300
2026-04-24	20.480	20.680	20.080	20.540	20.276	11,597,370
2026-04-23	20.580	20.740	20.400	20.680	20.414	15,233,570
2026-04-22	19.860	20.760	19.840	20.640	20.374	31,691,400
2026-04-21	19.900	20.000	19.750	19.940	19.683	10,509,560
2026-04-20	19.960	19.960	19.620	19.800	19.545	10,877,530
2026-04-17	20.120	20.120	19.550	19.820	19.565	13,859,330
2026-04-16	20.020	20.120	19.660	19.980	19.723	27,791,779
2026-04-15	19.280	19.430	19.140	19.260	19.012	13,322,630
2026-04-14	19.230	19.390	18.880	19.050	18.805	13,068,970
2026-04-13	18.890	18.970	18.620	18.950	18.706	11,448,540
2026-04-10	18.310	19.430	18.290	18.970	18.726	41,385,000
2026-04-09	18.100	18.200	18.000	18.070	17.837	9,763,692
2026-04-08	17.400	18.460	17.400	18.250	18.015	32,233,670
2026-04-02	17.200	17.270	16.910	17.220	16.998	10,356,340
2026-04-01	17.690	17.700	17.160	17.200	16.979	13,737,180
2026-03-31	17.960	17.960	17.030	17.170	16.949	14,429,700
2026-03-30	17.500	17.700	17.210	17.410	17.186	10,527,350
2026-03-27	17.160	17.780	17.160	17.690	17.462	8,122,464
2026-03-26	17.870	17.960	17.300	17.400	17.176	10,790,950
2026-03-25	17.770	17.950	17.580	17.920	17.689	9,648,095
2026-03-24	17.460	17.530	17.080	17.530	17.304	13,982,500
2026-03-23	17.920	17.950	17.030	17.260	17.038	32,103,439
2026-03-20	18.280	18.350	18.030	18.130	17.897	9,189,625
2026-03-19	18.280	18.470	18.120	18.220	17.985	13,000,200
2026-03-18	18.590	18.660	18.380	18.560	18.321	12,279,510
2026-03-17	18.230	19.200	18.230	18.530	18.291	20,879,100
2026-03-16	18.390	18.450	17.900	18.160	17.926	20,380,500
2026-03-13	18.420	18.690	18.300	18.380	18.143	11,628,960
2026-03-12	18.860	19.060	18.360	18.520	18.282	21,885,510
2026-03-11	19.020	19.160	18.680	19.080	18.834	18,510,600
2026-03-10	19.000	19.180	18.730	18.870	18.627	15,337,680
2026-03-09	18.500	18.940	18.240	18.910	18.667	13,761,350
2026-03-06	18.710	19.180	18.520	19.040	18.795	11,293,260
2026-03-05	19.100	19.150	18.560	18.740	18.499	11,079,190
2026-03-04	19.130	19.130	18.320	18.820	18.578	22,845,410
2026-03-03	19.880	19.940	19.150	19.300	19.052	24,333,670
2026-03-02	19.920	19.920	19.230	19.590	19.338	23,795,811
2026-02-27	20.200	20.360	19.980	20.260	19.999	23,257,789
2026-02-26	21.180	21.280	20.100	20.220	19.960	23,559,609
2026-02-25	21.020	21.360	20.900	21.180	20.907	10,938,280
2026-02-24	21.680	21.680	21.020	21.020	20.749	13,842,100
2026-02-23	21.620	22.140	21.620	22.100	21.816	5,918,346
2026-02-20	21.340	22.000	21.000	21.620	21.342	6,269,058
2026-02-16	21.340	21.340	20.660	21.220	20.947	1,912,450
2026-02-13	21.300	21.840	21.000	21.220	20.947	19,754,400
2026-02-12	22.000	22.000	21.240	21.320	21.046	14,666,640
2026-02-11	21.900	22.200	21.740	21.960	21.677	14,123,310
2026-02-10	21.880	22.180	21.700	21.780	21.500	12,993,600
2026-02-09	21.800	22.000	21.480	21.560	21.282	14,820,900
2026-02-06	21.380	21.560	21.000	21.400	21.125	12,703,080
2026-02-05	21.480	21.800	21.180	21.700	21.421	13,644,190
2026-02-04	21.000	22.020	20.860	21.700	21.421	23,768,381
2026-02-03	21.080	21.260	20.220	20.960	20.690	19,694,900
2026-02-02	21.260	21.580	20.680	20.940	20.670	18,875,730
2026-01-30	21.520	21.920	21.000	21.220	20.947	14,906,340
2026-01-29	21.320	21.860	21.060	21.700	21.421	18,071,510
2026-01-28	21.280	21.580	21.140	21.320	21.046	20,886,189
2026-01-27	21.500	21.560	21.060	21.340	21.065	14,612,230
2026-01-26	21.140	21.600	20.840	21.420	21.144	16,013,210

← NewerPage 3 of 21 · 1,211 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.