China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-03	14.780	14.980	14.600	14.800	14.458	11,252,380
2025-04-02	14.560	15.080	14.560	15.080	14.732	13,574,000
2025-04-01	14.640	14.960	14.520	14.620	14.282	11,099,920
2025-03-31	14.980	14.980	14.300	14.520	14.185	27,323,910
2025-03-28	15.200	15.200	14.860	14.980	14.634	12,734,120
2025-03-27	15.100	15.400	14.900	15.180	14.829	11,189,110
2025-03-26	15.020	15.260	14.900	15.060	14.712	11,731,800
2025-03-25	15.020	15.460	14.820	14.900	14.556	18,859,801
2025-03-24	15.180	15.340	14.840	15.320	14.966	19,862,881
2025-03-21	15.800	15.960	15.160	15.240	14.888	28,298,090
2025-03-20	16.300	16.300	15.780	15.860	15.494	23,255,400
2025-03-19	16.300	16.460	16.080	16.300	15.923	19,454,131
2025-03-18	16.460	16.480	16.120	16.300	15.923	22,365,369
2025-03-17	16.500	16.560	16.100	16.100	15.728	28,945,570
2025-03-14	15.960	16.800	15.580	16.400	16.021	79,775,859
2025-03-13	15.900	16.260	15.460	15.640	15.279	36,566,602
2025-03-12	15.640	16.680	15.460	15.920	15.552	71,798,867
2025-03-11	15.000	15.440	14.880	15.400	15.044	28,359,980
2025-03-10	15.560	15.740	15.140	15.480	15.122	25,119,539
2025-03-07	15.720	15.860	15.320	15.500	15.142	28,278,279
2025-03-06	15.660	15.960	15.380	15.860	15.494	65,990,875
2025-03-05	14.800	15.500	14.740	15.220	14.868	51,258,859
2025-03-04	14.520	14.980	14.400	14.760	14.419	22,083,461
2025-03-03	14.960	15.120	14.420	14.740	14.399	27,922,650
2025-02-28	15.740	15.900	14.500	14.720	14.380	66,202,898
2025-02-27	15.080	16.300	14.880	15.660	15.298	177,140,188
2025-02-26	13.760	16.300	13.720	16.220	15.845	189,492,000
2025-02-25	13.800	13.940	13.540	13.620	13.305	26,812,689
2025-02-24	14.200	14.440	13.720	14.100	13.774	38,748,008
2025-02-21	13.840	14.200	13.500	14.200	13.872	54,128,328
2025-02-20	13.800	14.100	13.600	13.780	13.462	39,399,262
2025-02-19	13.580	14.000	13.300	13.800	13.481	36,498,840
2025-02-18	13.800	13.820	13.280	13.500	13.188	30,123,080
2025-02-17	13.880	14.120	13.540	13.800	13.481	49,753,238
2025-02-14	13.400	13.540	13.180	13.520	13.208	38,366,801
2025-02-13	14.040	14.100	13.160	13.220	12.915	136,966,000
2025-02-12	13.380	14.000	13.280	14.000	13.677	23,371,000
2025-02-11	13.700	13.700	13.220	13.260	12.954	13,865,820
2025-02-10	13.800	13.860	13.460	13.600	13.286	16,273,020
2025-02-07	13.300	14.020	13.180	13.720	13.403	28,587,570
2025-02-06	13.140	13.280	12.880	13.280	12.973	12,787,160
2025-02-05	13.260	13.300	12.940	13.100	12.797	13,581,550
2025-02-04	12.980	13.460	12.840	13.460	13.149	7,153,860
2025-02-03	12.600	12.840	12.320	12.820	12.524	6,307,600
2025-01-28	13.100	13.220	12.720	12.860	12.563	3,547,800
2025-01-27	13.300	13.380	13.060	13.100	12.797	11,824,760
2025-01-24	13.000	13.300	12.940	13.260	12.954	14,629,700
2025-01-23	12.960	13.540	12.880	12.980	12.680	26,044,770
2025-01-22	12.940	13.000	12.600	12.720	12.426	10,569,330
2025-01-21	12.880	13.040	12.740	12.980	12.680	17,292,500
2025-01-20	12.600	12.880	12.540	12.740	12.446	19,425,289
2025-01-17	12.280	12.460	12.140	12.380	12.094	13,364,950
2025-01-16	12.220	12.540	12.160	12.240	11.957	16,698,631
2025-01-15	12.260	12.280	12.040	12.240	11.957	8,278,000
2025-01-14	11.760	12.300	11.680	12.260	11.977	21,520,609
2025-01-13	11.700	11.800	11.520	11.740	11.469	11,402,890
2025-01-10	11.980	12.040	11.760	11.800	11.527	10,408,950
2025-01-09	11.920	12.100	11.800	11.960	11.684	7,197,800
2025-01-08	12.160	12.160	11.760	11.920	11.645	11,759,210
2025-01-07	12.200	12.300	11.900	12.140	11.860	10,861,200

← NewerPage 7 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.