China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	17.000	17.020	16.120	16.340	15.276	5,112,250
2023-04-20	16.800	17.120	16.760	16.940	15.837	4,566,360
2023-04-19	16.940	16.960	16.640	16.780	15.687	3,635,600
2023-04-18	17.000	17.280	16.720	16.960	15.856	8,741,751
2023-04-17	16.120	16.980	15.960	16.900	15.800	12,174,320
2023-04-14	16.220	16.300	15.860	16.020	14.977	6,733,627
2023-04-13	16.200	16.200	15.920	16.160	15.108	8,292,603
2023-04-12	16.300	16.540	15.980	16.300	15.239	9,955,830
2023-04-11	15.440	16.440	15.440	16.260	15.201	16,722,801
2023-04-06	15.440	15.620	15.060	15.180	14.192	4,183,726
2023-04-04	15.980	16.000	15.320	15.440	14.435	7,156,590
2023-04-03	15.720	16.100	15.540	15.960	14.921	9,269,600
2023-03-31	15.480	15.800	15.480	15.740	14.715	5,179,150
2023-03-30	15.820	15.820	15.020	15.420	14.416	4,031,573
2023-03-29	15.780	15.920	15.420	15.580	14.565	4,451,725
2023-03-28	15.480	15.740	15.340	15.580	14.565	2,802,400
2023-03-27	15.500	15.500	15.120	15.340	14.341	3,113,532
2023-03-24	15.660	15.900	15.300	15.500	14.491	8,471,975
2023-03-23	15.420	16.080	15.360	16.020	14.977	5,924,191
2023-03-22	15.660	15.900	15.400	15.420	14.416	9,269,324
2023-03-21	15.920	15.920	15.220	15.540	14.528	7,282,880
2023-03-20	15.860	15.920	15.440	15.560	14.547	6,974,197
2023-03-17	15.760	16.200	15.700	15.900	14.865	11,073,360
2023-03-16	15.400	15.760	15.320	15.600	14.584	6,105,413
2023-03-15	15.400	15.800	15.400	15.600	14.584	9,305,086
2023-03-14	15.460	15.580	14.880	15.160	14.173	5,067,564
2023-03-13	15.360	15.600	15.160	15.540	14.528	6,181,456
2023-03-10	15.700	15.700	15.240	15.320	14.322	6,194,400
2023-03-09	16.620	16.700	15.600	15.700	14.678	16,538,619
2023-03-08	16.760	16.960	16.480	16.640	15.556	10,283,020
2023-03-07	17.020	17.380	16.600	16.900	15.800	14,465,790
2023-03-06	17.140	17.300	16.880	17.000	15.893	6,492,835
2023-03-03	17.460	17.480	17.000	17.140	16.024	7,226,069
2023-03-02	17.120	17.360	17.060	17.180	16.061	6,661,980
2023-03-01	16.900	17.400	16.900	17.320	16.192	6,201,000
2023-02-28	17.020	17.040	16.760	16.880	15.781	9,084,814
2023-02-27	17.160	17.280	16.840	17.000	15.893	6,531,235
2023-02-24	17.600	17.740	17.060	17.160	16.043	10,310,040
2023-02-23	17.600	18.140	17.460	17.620	16.473	7,529,139
2023-02-22	17.720	17.980	17.320	17.600	16.454	12,058,990
2023-02-21	17.700	17.880	17.500	17.720	16.566	6,018,914
2023-02-20	16.960	18.040	16.960	17.760	16.604	15,975,900
2023-02-17	16.900	17.200	16.880	16.980	15.874	10,616,690
2023-02-16	17.120	17.520	16.880	17.060	15.949	10,165,200
2023-02-15	17.200	17.360	16.940	17.060	15.949	10,191,290
2023-02-14	17.260	17.480	17.140	17.260	16.136	7,050,400
2023-02-13	17.300	17.400	17.060	17.320	16.192	5,273,913
2023-02-10	17.440	17.480	17.200	17.300	16.173	8,842,600
2023-02-09	17.100	17.480	17.060	17.440	16.304	4,594,156
2023-02-08	17.020	17.260	16.920	17.080	15.968	8,257,235
2023-02-07	16.500	17.280	16.420	16.960	15.856	10,920,810
2023-02-06	17.100	17.200	16.500	16.640	15.556	15,139,750
2023-02-03	18.400	18.400	17.460	17.600	16.454	15,514,000
2023-02-02	18.820	19.200	18.180	18.460	17.258	29,376,529
2023-02-01	17.540	18.240	17.220	18.200	17.015	12,035,680
2023-01-31	17.720	18.140	17.340	17.480	16.342	12,767,250
2023-01-30	18.320	18.340	17.680	17.720	16.566	10,694,180
2023-01-27	18.780	18.800	18.240	18.600	17.389	3,900,838
2023-01-26	17.680	18.680	17.680	18.460	17.258	9,810,299
2023-01-20	17.580	17.740	17.180	17.720	16.566	6,064,436

← NewerPage 15 of 21 · 1,213 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.