China Intl Capital Corp Ltd historical data

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

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
2026-09-18	19.620	20.320	19.620	20.300	20.300	24,899,527
2026-09-17	19.970	20.080	19.460	19.620	19.620	9,111,227
2026-09-16	19.760	20.080	19.380	19.970	19.970	13,322,853
2026-09-15	19.880	20.120	19.700	19.850	19.850	12,471,210
2026-09-14	20.180	20.280	19.800	19.880	19.880	17,170,523
2026-09-11	20.200	20.300	19.810	20.120	20.120	16,008,783
2026-09-10	20.360	20.500	19.910	20.420	20.420	14,505,879
2026-09-09	19.930	20.460	19.620	20.440	20.440	23,788,225
2026-09-08	21.700	21.720	19.720	19.860	19.860	39,658,875
2026-09-07	22.080	22.120	21.380	21.460	21.460	8,667,496
2026-09-04	21.600	22.380	21.360	21.900	21.900	16,747,154
2026-09-03	21.120	21.800	20.800	21.280	21.280	18,749,258
2026-09-02	22.480	22.480	20.860	20.880	20.880	26,372,068
2026-09-01	22.700	22.860	22.400	22.480	22.480	65,307,637
2026-08-31	23.000	23.000	21.860	22.540	22.540	27,530,305
2026-08-28	22.720	23.080	22.300	22.880	22.880	17,630,057
2026-08-27	22.460	22.780	22.000	22.640	22.640	16,535,881
2026-08-26	20.780	22.420	20.660	22.300	22.300	33,055,551
2026-08-25	20.760	20.760	20.440	20.600	20.600	4,773,000
2026-08-24	21.100	21.100	20.520	20.720	20.720	5,899,200
2026-08-21	20.660	21.180	20.540	21.040	21.040	6,908,970
2026-08-20	20.800	20.880	20.440	20.520	20.520	5,753,400
2026-08-19	20.820	20.880	20.400	20.520	20.520	5,108,500
2026-08-18	21.300	21.360	20.340	20.740	20.740	11,265,882
2026-08-17	21.200	21.460	21.180	21.280	21.280	11,070,200
2026-08-14	21.400	21.460	20.880	20.920	20.920	8,613,200
2026-08-13	21.400	21.760	21.220	21.460	21.460	6,559,618
2026-08-12	21.380	21.420	21.020	21.420	21.420	5,963,700
2026-08-11	21.720	21.840	21.280	21.440	21.440	11,748,981
2026-08-10	21.580	22.240	21.480	21.640	21.640	8,368,624
2026-08-07	21.360	21.660	21.200	21.600	21.600	5,313,406
2026-08-06	22.080	22.080	21.200	21.360	21.360	11,012,514
2026-08-05	21.660	22.320	21.660	22.100	22.100	13,280,903
2026-08-04	21.440	21.700	21.240	21.560	21.560	7,865,750
2026-08-03	21.740	21.740	21.000	21.300	21.300	12,002,675
2026-07-31	21.600	21.800	21.380	21.600	21.600	19,966,207
2026-07-30	21.500	21.660	20.840	21.480	21.480	10,569,082
2026-07-29	21.380	21.620	21.040	21.420	21.420	15,692,269
2026-07-28	21.960	22.080	21.080	21.360	21.360	16,592,057
2026-07-27	22.500	22.500	21.980	22.100	22.100	10,478,858

Page 1 of 2 · 64 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.