China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	21.340	21.380	21.040	21.240	20.967	12,231,610
2026-01-22	21.320	21.460	21.020	21.120	20.848	10,641,200
2026-01-21	21.100	21.340	20.900	21.280	21.006	12,546,460
2026-01-20	21.100	21.360	20.880	21.200	20.927	10,464,090
2026-01-19	21.180	21.180	20.780	21.020	20.749	13,238,950
2026-01-16	21.820	21.920	20.960	21.180	20.907	23,663,721
2026-01-15	22.100	22.180	21.500	21.660	21.381	24,531,740
2026-01-14	22.580	23.080	21.900	22.100	21.816	35,551,594
2026-01-13	22.500	22.880	21.980	22.580	22.289	28,205,240
2026-01-12	22.660	22.660	21.740	22.200	21.914	23,649,020
2026-01-09	22.180	22.740	21.780	22.540	22.250	19,925,100
2026-01-08	22.760	22.760	21.800	22.120	21.835	23,667,830
2026-01-07	22.240	23.100	22.180	22.920	22.625	57,268,602
2026-01-06	20.720	22.300	20.660	22.240	21.954	63,307,527
2026-01-05	19.880	20.780	19.820	20.460	20.197	27,569,189
2026-01-02	19.570	20.240	19.400	20.180	19.920	12,128,750
2025-12-31	19.500	19.750	19.410	19.570	19.318	8,379,800
2025-12-30	19.670	19.720	19.320	19.460	19.209	14,611,490
2025-12-29	20.400	20.600	19.510	19.570	19.318	24,902,910
2025-12-24	20.400	20.440	20.000	20.100	19.841	11,149,600
2025-12-23	20.540	21.020	20.280	20.400	20.137	19,315,730
2025-12-22	20.380	20.900	20.240	20.540	20.276	29,089,449
2025-12-19	19.520	20.500	19.370	20.340	20.078	43,635,953
2025-12-18	20.300	20.300	19.260	19.440	19.190	96,030,523
2025-11-19	19.350	19.450	18.790	18.960	18.716	22,169,760
2025-11-18	19.440	19.750	19.120	19.270	19.022	16,424,840
2025-11-17	19.530	19.630	19.330	19.550	19.298	15,712,450
2025-11-14	19.980	20.180	19.600	19.620	19.367	21,191,199
2025-11-13	20.020	20.400	19.990	20.360	20.098	20,026,400
2025-11-12	20.280	20.340	19.930	20.020	19.762	12,096,140
2025-11-11	20.440	20.500	19.900	20.200	19.940	15,572,780
2025-11-10	20.060	20.520	19.500	20.380	20.118	30,131,801
2025-11-07	20.700	20.700	20.160	20.260	19.999	12,145,600
2025-11-06	20.640	20.840	20.360	20.700	20.434	14,484,360
2025-11-05	19.800	20.480	19.520	20.340	20.078	17,005,939
2025-11-04	20.800	20.800	20.060	20.100	19.841	20,754,740
2025-11-03	21.120	21.140	20.440	20.780	20.415	19,769,900
2025-10-31	21.820	21.820	21.140	21.140	20.769	32,656,461
2025-10-30	23.500	23.500	21.500	21.760	21.378	57,144,848
2025-10-28	23.540	23.540	22.520	22.740	22.341	22,549,561
2025-10-27	23.200	23.720	22.660	23.240	22.832	44,407,391
2025-10-24	21.840	22.680	21.760	22.660	22.262	30,590,570
2025-10-23	21.460	21.800	20.800	21.700	21.319	19,106,131
2025-10-22	21.800	21.800	21.220	21.340	20.965	15,798,640
2025-10-21	21.260	22.600	21.180	21.760	21.378	39,552,809
2025-10-20	21.080	21.180	20.640	21.120	20.749	20,717,600
2025-10-17	21.800	21.980	20.440	20.660	20.297	33,897,180
2025-10-16	21.740	22.400	21.540	21.840	21.456	26,041,689
2025-10-15	21.000	21.740	20.840	21.540	21.162	30,969,109
2025-10-14	21.580	22.160	20.740	20.840	20.474	25,902,039
2025-10-13	20.960	21.480	20.380	21.380	21.005	46,897,941
2025-10-10	22.000	22.960	21.760	21.920	21.535	32,985,352
2025-10-09	21.620	22.420	20.940	22.400	22.007	41,803,359
2025-10-08	21.620	21.620	20.820	21.560	21.181	9,523,918
2025-10-06	21.360	21.820	21.040	21.680	21.299	9,058,769
2025-10-03	21.300	21.680	21.000	21.320	20.946	6,754,343
2025-10-02	21.400	21.500	20.800	21.300	20.926	13,128,000
2025-09-30	21.180	21.480	20.860	21.400	21.024	30,245,891
2025-09-29	19.100	21.460	19.100	21.000	20.631	57,452,289
2025-09-26	19.420	19.640	19.110	19.230	18.892	19,282,840

← NewerPage 4 of 21 · 1,209 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.