Canada markets closed

China International Capital Corporation Limited (3908.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
9.300-0.170 (-1.80%)
At close: 04:08PM HKT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20249.5809.6909.2809.3009.30025,918,933
May 30, 20249.6009.6609.3509.4709.47019,292,758
May 29, 20249.8409.9309.6509.7009.70012,195,465
May 28, 20249.95010.1009.7809.8409.84013,516,769
May 27, 20249.87010.0009.6809.9409.94017,636,287
May 24, 202410.08010.1809.8009.8709.87016,447,880
May 23, 202410.56010.56010.12010.16010.16021,543,518
May 22, 202410.52010.68010.46010.58010.5809,743,108
May 21, 202410.88010.90010.46010.52010.52021,641,664
May 20, 202411.38011.46010.84010.92010.92032,035,890
May 17, 202410.98011.30010.80011.24011.24036,034,000
May 16, 202410.72010.98010.54010.84010.84026,037,923
May 14, 202411.06011.12010.82010.94010.94022,656,500
May 13, 202410.38011.10010.14011.02011.02048,038,145
May 10, 202410.00010.4009.95010.40010.40033,848,938
May 09, 20249.5609.9609.5609.9209.92016,664,271
May 08, 202410.00010.0009.5409.5509.55017,352,919
May 07, 202410.02010.1209.8909.9609.96011,577,600
May 06, 20249.81010.1009.7909.9509.95031,920,245
May 03, 202410.00010.1409.5809.7709.77011,036,225
May 02, 20249.4909.8209.2509.8009.8009,664,262
Apr 30, 20249.9209.9209.4809.5209.52035,627,000
Apr 29, 20249.90010.2209.7509.9509.95038,720,000
Apr 26, 20249.1809.8609.1609.8009.80058,138,120
Apr 25, 20248.8109.0608.7208.8708.87014,318,900
Apr 24, 20248.6708.8708.5408.8208.82010,993,692
Apr 23, 20248.6808.6908.5508.6408.6407,132,372
Apr 22, 20248.5608.7608.5508.6108.6108,755,720
Apr 19, 20248.6008.6208.4508.5208.52013,941,531
Apr 18, 20248.3508.7408.3008.6008.60016,015,000
Apr 17, 20248.2608.3608.2408.3508.35011,040,501
Apr 16, 20248.4408.4408.1608.2008.20021,885,687
Apr 15, 20248.6108.7908.4308.4408.44025,257,002
Apr 12, 20248.9909.0008.6408.6508.65018,005,777
Apr 11, 20249.1009.1008.9708.9708.9709,692,567
Apr 10, 20249.2009.2409.0809.2009.20010,248,196
Apr 09, 20248.9809.2608.9809.1709.17011,208,763
Apr 08, 20248.9909.1208.8508.9808.9809,647,600
Apr 05, 20249.0509.1008.6508.8508.8506,073,884
Apr 03, 20249.3009.3009.0709.1009.10014,507,200
Apr 02, 20249.4509.5809.2809.3509.35023,179,564
Mar 28, 20249.1409.4509.1209.2809.28014,245,800
Mar 27, 20249.3309.3509.1009.1409.14011,736,493
Mar 26, 20249.5509.5709.2809.3309.33014,442,400
Mar 25, 20249.5509.5509.4809.4809.48023,397,600
Mar 22, 202410.32010.3409.8309.8909.89019,015,600
Mar 21, 202410.26010.58010.22010.34010.34018,421,198
Mar 20, 202410.02010.2409.96010.18010.18011,409,000
Mar 19, 202410.32010.3209.9909.9909.99016,869,527
Mar 18, 20249.92010.4409.92010.32010.32025,072,600
Mar 15, 20249.9009.9209.7109.8509.85011,561,973
Mar 14, 202410.18010.2409.9009.9809.9809,748,600
Mar 13, 202410.30010.30010.08010.14010.14013,040,610
Mar 12, 202410.06010.2809.98010.26010.26019,205,756
Mar 11, 20249.78010.0609.75010.06010.06011,188,094
Mar 08, 20249.7209.8409.6709.7709.7708,988,436
Mar 07, 20249.8509.8809.5809.6909.69011,029,082
Mar 06, 20249.5009.9509.4509.8509.85019,857,899
Mar 05, 20249.7109.7509.4109.4609.46012,384,507
Mar 04, 202410.04010.0409.7609.8009.80010,276,200
Mar 01, 20249.89010.0209.75010.00010.00012,030,130
Feb 29, 20249.77010.0209.7509.8309.83021,240,000
Feb 28, 202410.10010.2809.7209.7709.77019,347,920
Feb 27, 20249.98010.0609.73010.06010.06017,498,259
Feb 26, 202410.22010.3409.9509.9809.98013,737,475
Feb 23, 202410.12010.34010.12010.22010.22015,019,849
Feb 22, 20249.98010.2009.67010.20010.20023,374,500
Feb 21, 20249.60010.1609.4709.9509.95028,763,247
Feb 20, 20249.4009.6609.3109.6609.66014,513,130
Feb 19, 20249.5509.5709.3109.3509.3509,324,645
Feb 16, 20249.1009.6209.0509.6209.6205,879,222
Feb 15, 20248.8709.0708.6509.0609.0604,136,419
Feb 14, 20248.8008.9208.5608.8708.8707,309,781
Feb 09, 20248.9808.9808.9808.9808.980-
Feb 08, 20249.49010.0409.3809.4909.49030,142,974
Feb 07, 20249.5009.6209.2509.3309.33014,774,300
Feb 06, 20248.9209.4908.7609.4509.45020,818,636
Feb 05, 20248.9809.1208.7808.9208.92014,025,060
Feb 02, 20249.2809.5108.8709.0509.05014,011,202
Feb 01, 20249.2609.5409.1509.3109.31010,148,400
Jan 31, 20249.2909.5309.1809.2709.27019,241,200
Jan 30, 20249.7609.7609.3109.3409.3406,849,129
Jan 29, 202410.02010.0409.7009.7609.76011,107,200
Jan 26, 202410.08010.2409.7709.9409.94018,595,950
Jan 25, 20249.96010.2009.72010.08010.08021,189,257
Jan 24, 20249.54010.0209.2609.9209.92023,261,933
Jan 23, 20248.9209.4408.7609.3709.37016,322,507
Jan 22, 20249.3509.3508.7908.9208.92017,714,648
Jan 19, 20249.5509.5609.1909.3409.34015,330,310
Jan 18, 20249.4809.6109.3509.5709.57013,183,466
Jan 17, 20249.8609.9109.4709.4809.48013,587,584
Jan 16, 20249.95010.1209.8209.9309.9307,601,461
Jan 15, 202410.12010.12010.12010.12010.120-
Jan 12, 202410.22010.30010.08010.12010.1206,686,322
Jan 11, 202410.18010.42010.10010.26010.2606,692,931
Jan 10, 202410.28010.36010.06010.10010.1009,142,080
Jan 09, 202410.46010.56010.28010.28010.28010,690,100
Jan 08, 202411.00011.00010.42010.46010.46010,414,639
Jan 05, 202410.96011.26010.88011.00011.0008,755,200
Jan 04, 202411.04011.06010.92011.00011.0005,237,098
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...