China Intl Capital Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.150	19.480	18.180	18.340	18.340	15,939,349
2026-10-16	19.600	19.720	19.130	19.340	19.340	15,518,370
2026-10-15	19.380	19.720	19.040	19.560	19.560	20,389,359
2026-10-14	19.580	19.750	19.440	19.490	19.490	8,544,701
2026-10-13	19.780	19.920	19.490	19.580	19.580	6,820,908
2026-10-12	19.910	20.100	19.710	19.820	19.820	3,080,421
2026-10-09	19.670	20.220	19.240	19.680	19.680	57,413,070
2026-10-08	19.800	19.970	19.460	19.550	19.550	13,578,458
2026-10-07	20.120	20.240	19.900	20.200	20.200	3,670,423
2026-10-06	19.700	20.140	19.640	20.100	20.100	7,596,030
2026-10-05	19.400	19.560	19.060	19.550	19.550	4,354,520
2026-10-02	19.120	19.520	18.860	19.240	19.240	7,133,252
2026-09-30	19.280	19.640	18.990	19.560	19.560	10,898,828
2026-09-29	19.350	19.690	19.020	19.130	19.130	15,168,206
2026-09-28	19.800	19.960	19.250	19.350	19.350	11,282,110
2026-09-25	19.960	20.100	19.380	19.850	19.850	2,580,020
2026-09-24	20.660	20.860	19.900	20.080	20.080	11,690,591
2026-09-23	21.000	21.340	20.700	20.880	20.880	7,481,152
2026-09-22	20.400	20.900	20.400	20.760	20.760	9,453,608
2026-09-21	20.300	20.780	20.140	20.400	20.400	45,951,621

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.