China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-06	12.140	12.260	12.000	12.220	11.938	12,836,700
2025-01-03	12.260	12.400	11.960	12.060	11.781	18,846,301
2025-01-02	12.800	12.800	12.100	12.220	11.938	23,499,891
2024-12-31	13.140	13.140	12.780	12.820	12.524	10,141,320
2024-12-30	13.140	13.240	13.060	13.140	12.836	10,424,800
2024-12-27	13.220	13.440	12.920	13.200	12.895	20,501,381
2024-12-24	13.100	13.400	13.040	13.220	12.915	8,716,900
2024-12-23	13.200	13.360	13.040	13.100	12.797	9,521,600
2024-12-20	13.200	13.360	13.100	13.100	12.797	11,676,400
2024-12-19	12.960	13.240	12.940	13.140	12.836	9,299,820
2024-12-18	13.440	13.500	13.200	13.240	12.934	13,392,330
2024-12-17	13.380	13.560	13.200	13.240	12.934	17,310,920
2024-12-16	13.860	13.880	13.280	13.400	13.090	24,739,520
2024-12-13	14.280	14.360	13.760	13.860	13.540	20,786,199
2024-12-12	14.280	14.860	14.140	14.440	14.106	19,526,199
2024-12-11	14.560	14.660	14.200	14.260	13.931	15,698,450
2024-12-10	15.960	16.040	14.380	14.420	14.087	51,370,848
2024-12-09	14.340	15.200	14.060	15.200	14.849	30,708,939
2024-12-06	14.020	14.500	13.860	14.360	14.028	22,767,410
2024-12-05	13.820	14.100	13.760	13.960	13.637	8,813,015
2024-12-04	14.000	14.160	13.800	13.900	13.579	9,750,856
2024-12-03	13.800	14.040	13.600	14.020	13.696	20,447,199
2024-12-02	13.580	13.940	13.400	13.800	13.481	16,785,600
2024-11-29	13.240	14.200	13.080	13.540	13.227	35,586,992
2024-11-28	13.520	13.600	13.080	13.160	12.856	12,006,740
2024-11-27	13.000	13.680	12.740	13.540	13.227	22,983,660
2024-11-26	13.120	13.380	12.900	13.000	12.700	13,946,780
2024-11-25	13.320	13.360	12.920	13.120	12.817	21,100,529
2024-11-22	14.020	14.080	13.060	13.320	13.012	30,268,670
2024-11-21	14.180	14.340	13.920	14.080	13.755	10,144,810
2024-11-20	14.080	14.340	13.940	14.160	13.833	10,429,510
2024-11-19	14.020	14.100	13.720	14.080	13.755	11,136,500
2024-11-18	13.940	14.180	13.740	13.880	13.559	16,277,020
2024-11-15	14.680	14.860	13.800	13.900	13.579	35,456,301
2024-11-14	15.180	15.640	14.540	14.680	14.341	38,307,500
2024-11-13	14.480	15.480	14.160	15.200	14.849	51,884,738
2024-11-12	15.220	15.700	14.400	14.760	14.419	39,720,727
2024-11-11	15.380	15.600	15.020	15.480	15.122	34,479,602
2024-11-08	17.180	17.300	15.700	15.860	15.494	57,423,090
2024-11-07	15.200	16.660	15.020	16.580	16.197	64,815,168
2024-11-06	16.000	16.400	15.180	15.380	15.025	66,868,148
2024-11-05	14.840	15.920	14.680	15.900	15.533	67,660,750
2024-11-04	14.400	14.820	14.200	14.720	14.380	30,347,510
2024-11-01	14.180	14.440	13.880	14.200	13.776	23,238,199
2024-10-31	13.980	14.780	13.580	14.120	13.698	51,684,121
2024-10-30	14.600	14.940	14.200	14.380	13.951	24,215,289
2024-10-29	15.000	15.240	14.580	14.700	14.261	23,688,000
2024-10-28	14.680	14.900	14.420	14.720	14.281	25,849,500
2024-10-25	14.380	14.820	14.220	14.560	14.125	27,863,400
2024-10-24	14.380	14.700	14.240	14.300	13.873	18,907,900
2024-10-23	14.680	15.160	14.280	14.600	14.164	50,344,512
2024-10-22	14.480	14.860	14.160	14.480	14.048	39,700,301
2024-10-21	14.840	14.900	14.060	14.220	13.795	48,266,406
2024-10-18	13.120	15.180	13.100	14.580	14.145	114,315,000
2024-10-17	13.720	14.180	13.000	13.060	12.670	58,237,008
2024-10-16	13.160	13.980	13.060	13.520	13.116	63,432,246
2024-10-15	14.080	14.460	13.160	13.300	12.903	58,562,953
2024-10-14	14.760	14.980	13.140	14.060	13.640	113,016,094
2024-10-10	15.500	15.780	14.180	14.660	14.222	147,129,797
2024-10-09	16.800	17.000	14.200	14.460	14.028	252,870,406

← NewerPage 8 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.