China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-26	19.420	19.640	19.110	19.230	18.892	19,282,840
2025-09-25	19.750	19.820	19.300	19.380	19.040	26,495,180
2025-09-24	19.510	20.000	19.330	19.560	19.217	28,391,939
2025-09-23	20.000	20.000	19.330	19.640	19.295	29,627,471
2025-09-22	20.060	20.340	19.800	20.080	19.727	22,749,141
2025-09-19	20.500	20.520	19.880	20.000	19.649	30,035,320
2025-09-18	21.380	21.380	20.000	20.420	20.061	43,901,762
2025-09-17	20.820	21.400	20.760	21.180	20.808	23,868,900
2025-09-16	21.200	21.260	20.400	20.760	20.395	20,779,141
2025-09-15	21.320	21.600	20.800	21.080	20.710	30,585,600
2025-09-12	21.620	21.940	21.200	21.360	20.985	27,393,770
2025-09-11	20.900	21.620	20.780	21.400	21.024	33,155,801
2025-09-10	20.900	21.340	20.780	21.060	20.690	28,384,801
2025-09-09	20.500	21.140	20.340	20.820	20.454	44,555,406
2025-09-08	20.520	20.660	20.140	20.420	20.061	18,055,551
2025-09-05	20.120	20.620	19.820	20.560	20.199	30,262,340
2025-09-04	20.500	20.540	19.770	19.960	19.610	33,240,660
2025-09-03	20.920	21.140	20.000	20.200	19.845	34,643,898
2025-09-02	21.420	21.500	20.540	20.880	20.513	46,939,922
2025-09-01	22.220	22.220	21.180	21.400	21.024	47,021,520
2025-08-29	21.600	22.220	21.000	21.180	20.808	46,232,320
2025-08-28	21.400	21.780	20.940	21.540	21.162	46,092,391
2025-08-27	22.640	22.680	21.160	21.400	21.024	65,442,887
2025-08-26	23.380	23.460	22.580	22.680	22.282	30,477,811
2025-08-25	23.440	23.740	22.940	23.460	23.048	48,447,500
2025-08-22	22.700	23.040	22.300	22.940	22.537	38,820,141
2025-08-21	22.980	23.160	22.080	22.620	22.223	29,999,039
2025-08-20	22.500	22.720	21.780	22.500	22.105	37,860,859
2025-08-19	23.660	23.880	22.620	22.800	22.400	39,951,738
2025-08-18	23.100	24.340	22.820	23.540	23.127	69,162,305
2025-08-15	20.960	23.140	20.780	22.980	22.576	72,362,352
2025-08-14	20.860	21.760	20.740	21.180	20.808	56,848,512
2025-08-13	20.880	21.220	20.240	20.760	20.395	51,437,406
2025-08-12	19.960	20.700	19.860	20.560	20.199	30,651,420
2025-08-11	19.820	20.080	19.600	19.970	19.619	23,709,020
2025-08-08	20.080	20.100	19.640	19.700	19.354	13,460,850
2025-08-07	20.240	20.720	19.880	20.080	19.727	29,407,141
2025-08-06	20.100	20.220	19.820	20.160	19.806	14,607,820
2025-08-05	19.780	20.220	19.650	20.080	19.727	34,962,398
2025-08-04	19.000	19.540	18.980	19.500	19.158	26,579,051
2025-08-01	19.940	20.150	19.000	19.100	18.765	50,380,879
2025-07-31	20.600	21.200	19.740	19.960	19.610	67,202,109
2025-07-30	21.250	21.750	20.600	20.900	20.533	50,596,238
2025-07-29	21.000	21.700	20.700	21.550	21.172	39,395,520
2025-07-28	21.250	21.900	21.200	21.300	20.926	41,625,031
2025-07-25	21.800	22.000	21.050	21.450	21.073	52,942,031
2025-07-24	21.200	21.950	21.000	21.800	21.417	42,313,152
2025-07-23	21.200	21.600	20.700	21.150	20.779	49,665,047
2025-07-22	20.400	21.100	20.100	20.950	20.582	40,656,680
2025-07-21	19.620	20.600	19.540	20.550	20.189	51,816,121
2025-07-18	19.000	19.520	18.940	19.440	19.099	29,840,199
2025-07-17	18.740	19.020	18.540	18.940	18.607	17,334,400
2025-07-16	18.940	19.100	18.500	18.680	18.352	23,914,000
2025-07-15	19.300	19.580	18.480	18.940	18.607	47,807,871
2025-07-14	19.360	19.460	18.900	19.280	18.941	30,672,480
2025-07-11	18.500	19.840	18.280	19.120	18.784	92,566,547
2025-07-10	18.140	18.700	18.000	18.300	17.979	58,021,801
2025-07-09	18.460	18.500	18.000	18.140	17.821	23,513,260
2025-07-08	18.180	18.560	18.060	18.460	18.136	32,875,070
2025-07-07	17.980	18.220	17.840	18.080	17.763	15,100,600

← NewerPage 5 of 21 · 1,212 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.