China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-04	17.900	18.520	17.640	18.020	17.704	31,776,189
2025-07-03	17.800	18.020	17.500	17.980	17.664	30,304,920
2025-07-02	17.800	17.800	17.260	17.460	17.153	25,087,301
2025-06-30	17.980	18.000	17.380	17.700	17.291	25,573,000
2025-06-27	18.120	18.300	17.420	17.760	17.350	51,476,320
2025-06-26	18.700	18.700	17.660	17.800	17.389	58,822,879
2025-06-25	17.300	18.700	17.280	18.580	18.151	114,749,000
2025-06-24	16.300	17.300	16.220	17.140	16.744	58,946,008
2025-06-23	15.360	16.300	15.360	16.160	15.787	22,764,000
2025-06-20	15.720	15.920	15.580	15.740	15.376	21,267,199
2025-06-19	16.400	16.460	15.380	15.640	15.279	41,104,488
2025-06-18	16.900	16.900	16.240	16.500	16.119	27,270,730
2025-06-17	16.860	17.080	16.720	16.960	16.568	40,016,527
2025-06-16	15.980	16.860	15.920	16.860	16.470	39,453,090
2025-06-13	16.160	16.300	15.700	15.980	15.611	34,243,961
2025-06-12	16.360	16.680	16.160	16.420	16.041	37,880,090
2025-06-11	15.880	16.860	15.860	16.420	16.041	65,024,328
2025-06-10	15.860	16.160	15.440	15.780	15.415	123,006,602
2025-06-09	15.900	16.440	15.860	16.180	15.806	45,944,352
2025-06-06	15.800	15.860	15.420	15.740	15.376	18,695,061
2025-06-05	15.500	15.960	15.420	15.660	15.298	29,884,391
2025-06-04	14.760	15.520	14.760	15.460	15.103	31,516,061
2025-06-03	14.500	14.940	14.500	14.840	14.497	15,319,720
2025-06-02	14.580	14.580	13.960	14.460	14.126	7,378,591
2025-05-30	14.860	14.860	14.520	14.640	14.302	17,808,340
2025-05-29	14.480	14.940	14.440	14.940	14.595	22,229,000
2025-05-28	14.300	14.380	14.200	14.340	14.009	6,822,508
2025-05-27	14.500	14.500	14.220	14.240	13.911	9,485,125
2025-05-26	14.480	14.720	14.300	14.380	14.048	12,768,090
2025-05-23	14.460	14.760	14.300	14.480	14.145	14,847,060
2025-05-22	14.740	14.780	14.340	14.420	14.087	13,136,000
2025-05-21	14.720	14.960	14.700	14.840	14.497	11,417,540
2025-05-20	14.760	14.840	14.500	14.760	14.419	12,966,210
2025-05-19	14.560	14.780	14.540	14.600	14.263	12,221,500
2025-05-16	14.900	14.900	14.520	14.560	14.224	13,122,000
2025-05-15	15.140	15.180	14.820	14.900	14.556	17,765,439
2025-05-14	14.660	15.660	14.520	15.160	14.810	44,193,699
2025-05-13	15.280	15.280	14.480	14.500	14.165	28,552,840
2025-05-12	14.400	15.180	14.180	15.100	14.751	46,517,809
2025-05-09	14.520	14.560	14.000	14.080	13.755	14,448,840
2025-05-08	14.100	14.600	14.000	14.500	14.165	35,128,312
2025-05-07	14.300	14.680	14.000	14.000	13.677	39,314,273
2025-05-06	13.500	13.800	13.400	13.760	13.442	26,535,600
2025-05-02	13.340	13.660	13.200	13.520	13.208	6,424,800
2025-04-30	13.420	13.480	13.240	13.340	13.032	17,279,100
2025-04-29	13.360	13.500	13.280	13.380	13.071	10,813,610
2025-04-28	13.680	13.960	13.200	13.280	12.973	98,656,000
2025-04-25	13.740	14.280	13.740	13.960	13.637	19,020,920
2025-04-24	13.900	13.940	13.580	13.720	13.403	7,090,473
2025-04-23	14.020	14.180	13.800	13.840	13.520	16,062,900
2025-04-22	13.440	13.900	13.400	13.800	13.481	15,951,480
2025-04-17	13.240	13.520	13.200	13.400	13.090	8,271,025
2025-04-16	13.780	13.860	13.120	13.420	13.110	13,357,120
2025-04-15	13.860	13.880	13.600	13.800	13.481	8,452,711
2025-04-14	13.780	13.940	13.680	13.800	13.481	19,485,320
2025-04-11	13.300	13.860	13.160	13.440	13.129	28,783,820
2025-04-10	13.160	13.740	13.160	13.180	12.875	36,876,000
2025-04-09	11.900	13.000	11.800	12.840	12.543	39,491,449
2025-04-08	12.100	12.400	11.820	12.220	11.938	41,810,199
2025-04-07	12.920	13.320	11.680	11.780	11.508	88,120,688

← NewerPage 6 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.