China Intl Capital Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 22.500 | 22.800 | 15.700 | 16.140 | 15.658 | 414,166,594 |
| 2024-10-07 | 20.900 | 24.650 | 20.250 | 24.450 | 23.720 | 109,902,797 |
| 2024-10-04 | 18.180 | 20.850 | 18.040 | 19.860 | 19.267 | 91,863,438 |
| 2024-10-03 | 19.400 | 19.780 | 15.700 | 18.220 | 17.676 | 127,241,297 |
| 2024-10-02 | 14.600 | 18.300 | 14.600 | 18.240 | 17.695 | 124,605,695 |
| 2024-09-30 | 13.700 | 14.640 | 13.060 | 13.900 | 13.485 | 213,282,406 |
| 2024-09-27 | 11.000 | 12.680 | 10.960 | 12.520 | 12.146 | 174,822,500 |
| 2024-09-26 | 9.900 | 10.640 | 9.730 | 10.620 | 10.303 | 81,334,039 |
| 2024-09-25 | 9.980 | 10.180 | 9.750 | 9.840 | 9.546 | 106,588,602 |
| 2024-09-24 | 8.610 | 9.480 | 8.610 | 9.440 | 9.158 | 73,014,703 |
| 2024-09-23 | 8.380 | 8.570 | 8.340 | 8.490 | 8.237 | 16,581,381 |
| 2024-09-20 | 8.380 | 8.390 | 8.240 | 8.340 | 8.091 | 26,526,820 |
| 2024-09-19 | 8.150 | 8.370 | 8.090 | 8.360 | 8.110 | 21,693,119 |
| 2024-09-17 | 8.070 | 8.100 | 7.920 | 8.010 | 7.771 | 5,857,732 |
| 2024-09-16 | 8.170 | 8.200 | 7.980 | 8.080 | 7.839 | 4,527,200 |
| 2024-09-13 | 8.160 | 8.320 | 8.160 | 8.260 | 8.013 | 7,951,600 |
| 2024-09-12 | 8.140 | 8.270 | 8.090 | 8.160 | 7.916 | 9,138,600 |
| 2024-09-11 | 8.240 | 8.250 | 8.080 | 8.130 | 7.887 | 12,722,510 |
| 2024-09-10 | 8.270 | 8.290 | 8.040 | 8.240 | 7.994 | 14,308,390 |
| 2024-09-09 | 8.170 | 8.290 | 8.010 | 8.240 | 7.994 | 22,866,381 |
| 2024-09-05 | 8.080 | 8.160 | 8.050 | 8.140 | 7.897 | 6,774,950 |
| 2024-09-04 | 8.100 | 8.170 | 8.020 | 8.080 | 7.839 | 6,816,000 |
| 2024-09-03 | 8.000 | 8.150 | 7.970 | 8.080 | 7.839 | 7,522,121 |
| 2024-09-02 | 8.280 | 8.340 | 7.950 | 8.000 | 7.761 | 29,687,641 |
| 2024-08-30 | 8.020 | 8.580 | 7.970 | 8.370 | 8.120 | 46,500,461 |
| 2024-08-29 | 7.860 | 8.030 | 7.810 | 8.020 | 7.781 | 13,681,160 |
| 2024-08-28 | 8.000 | 8.000 | 7.870 | 7.870 | 7.635 | 13,300,400 |
| 2024-08-27 | 8.000 | 8.050 | 7.900 | 8.000 | 7.761 | 11,409,350 |
| 2024-08-26 | 8.070 | 8.140 | 7.990 | 8.000 | 7.761 | 13,681,600 |
| 2024-08-23 | 8.070 | 8.100 | 7.930 | 8.070 | 7.829 | 18,227,840 |
| 2024-08-22 | 8.170 | 8.180 | 8.030 | 8.080 | 7.839 | 13,860,660 |
| 2024-08-21 | 8.150 | 8.180 | 8.090 | 8.170 | 7.926 | 6,306,617 |
| 2024-08-20 | 8.290 | 8.290 | 8.140 | 8.170 | 7.926 | 8,204,800 |
| 2024-08-19 | 8.220 | 8.320 | 8.220 | 8.260 | 8.013 | 8,384,800 |
| 2024-08-16 | 8.240 | 8.270 | 8.190 | 8.210 | 7.965 | 4,356,000 |
| 2024-08-15 | 8.150 | 8.340 | 8.130 | 8.220 | 7.975 | 8,563,800 |
| 2024-08-14 | 8.290 | 8.300 | 8.150 | 8.190 | 7.946 | 5,216,778 |
| 2024-08-13 | 8.130 | 8.280 | 8.100 | 8.280 | 8.033 | 11,955,790 |
| 2024-08-12 | 8.170 | 8.170 | 8.040 | 8.130 | 7.887 | 10,021,500 |
| 2024-08-09 | 8.410 | 8.450 | 8.250 | 8.250 | 8.004 | 9,719,150 |
| 2024-08-08 | 8.230 | 8.400 | 8.140 | 8.270 | 8.023 | 9,252,811 |
| 2024-08-07 | 8.300 | 8.390 | 8.190 | 8.240 | 7.994 | 18,604,779 |
| 2024-08-06 | 8.450 | 8.490 | 8.140 | 8.290 | 8.043 | 16,880,000 |
| 2024-08-05 | 8.380 | 8.600 | 8.250 | 8.350 | 8.101 | 14,960,000 |
| 2024-08-02 | 8.560 | 8.610 | 8.380 | 8.440 | 8.188 | 14,692,150 |
| 2024-08-01 | 8.820 | 8.820 | 8.590 | 8.650 | 8.392 | 17,398,779 |
| 2024-07-31 | 8.040 | 8.840 | 8.040 | 8.710 | 8.450 | 41,232,000 |
| 2024-07-30 | 8.200 | 8.200 | 8.010 | 8.020 | 7.781 | 15,598,800 |
| 2024-07-29 | 8.240 | 8.290 | 8.190 | 8.190 | 7.946 | 4,186,192 |
| 2024-07-26 | 8.070 | 8.370 | 8.070 | 8.230 | 7.984 | 7,698,460 |
| 2024-07-25 | 8.140 | 8.190 | 8.040 | 8.060 | 7.819 | 10,267,860 |
| 2024-07-24 | 8.230 | 8.270 | 8.100 | 8.140 | 7.897 | 7,882,500 |
| 2024-07-23 | 8.480 | 8.480 | 8.210 | 8.220 | 7.975 | 9,833,400 |
| 2024-07-22 | 8.520 | 8.580 | 8.350 | 8.480 | 8.227 | 14,574,400 |
| 2024-07-19 | 8.440 | 8.470 | 8.340 | 8.360 | 8.110 | 11,238,570 |
| 2024-07-18 | 8.420 | 8.490 | 8.310 | 8.470 | 8.217 | 9,205,000 |
| 2024-07-17 | 8.260 | 8.450 | 8.220 | 8.420 | 8.169 | 10,660,090 |
| 2024-07-16 | 8.250 | 8.300 | 8.210 | 8.270 | 8.023 | 7,825,322 |
| 2024-07-15 | 8.420 | 8.420 | 8.240 | 8.250 | 8.004 | 10,041,500 |
| 2024-07-12 | 8.460 | 8.560 | 8.340 | 8.410 | 8.159 | 14,475,280 |
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.