China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	11.900	11.920	10.500	10.640	9.947	15,558,290
2022-10-21	11.980	12.160	11.620	11.800	11.032	8,961,630
2022-10-20	11.580	11.860	11.260	11.700	10.938	12,091,290
2022-10-19	11.600	11.880	11.500	11.560	10.807	6,413,360
2022-10-18	11.740	11.860	11.600	11.700	10.938	4,724,325
2022-10-17	11.300	11.820	11.260	11.620	10.863	6,912,000
2022-10-14	11.060	11.760	11.060	11.340	10.602	8,941,496
2022-10-13	10.960	11.060	10.780	10.900	10.190	7,290,196
2022-10-12	11.000	11.280	10.840	11.000	10.284	9,361,021
2022-10-11	11.240	11.420	11.000	11.120	10.396	7,916,271
2022-10-10	11.280	11.560	11.080	11.240	10.508	6,621,546
2022-10-07	11.380	11.400	11.140	11.280	10.545	2,729,332
2022-10-06	11.620	11.680	11.420	11.440	10.695	4,201,600
2022-10-05	11.460	11.860	11.120	11.820	11.050	6,848,389
2022-10-03	11.100	11.260	10.940	10.980	10.265	4,720,564
2022-09-30	11.240	11.500	11.220	11.420	10.676	4,406,516
2022-09-29	11.880	12.120	11.120	11.180	10.452	7,380,073
2022-09-28	12.020	12.100	11.820	11.860	11.088	7,262,407
2022-09-27	11.800	12.080	11.700	12.040	11.256	6,019,760
2022-09-26	12.240	12.240	11.720	11.980	11.200	12,459,530
2022-09-23	12.660	12.740	12.160	12.240	11.443	13,619,320
2022-09-22	12.580	12.740	12.520	12.700	11.873	9,277,616
2022-09-21	12.900	12.980	12.700	12.840	12.004	4,932,000
2022-09-20	13.000	13.020	12.840	12.900	12.060	3,631,003
2022-09-19	12.880	13.000	12.720	12.940	12.097	5,798,703
2022-09-16	13.020	13.120	12.860	13.020	12.172	14,089,600
2022-09-15	13.260	13.400	13.020	13.180	12.322	8,363,723
2022-09-14	13.540	13.640	12.980	13.200	12.340	36,190,301
2022-09-13	14.440	14.700	14.240	14.340	13.406	7,815,058
2022-09-09	14.040	14.420	13.920	14.360	13.425	7,030,449
2022-09-08	13.940	14.120	13.840	13.960	13.051	4,852,779
2022-09-07	13.860	13.940	13.740	13.940	13.032	4,410,433
2022-09-06	13.700	14.140	13.560	14.000	13.088	5,529,206
2022-09-05	13.760	13.820	13.540	13.700	12.808	4,439,200
2022-09-02	13.960	13.980	13.640	13.740	12.845	4,047,084
2022-09-01	13.940	14.060	13.740	13.980	13.070	5,158,400
2022-08-31	14.020	14.160	13.660	13.860	12.957	11,007,600
2022-08-30	14.380	14.380	14.020	14.220	13.294	3,737,678
2022-08-29	14.380	14.400	14.160	14.320	13.388	3,049,600
2022-08-26	14.620	14.740	14.460	14.520	13.575	3,444,400
2022-08-25	14.300	14.560	14.020	14.540	13.593	3,330,700
2022-08-24	14.420	14.520	14.040	14.140	13.219	3,481,200
2022-08-23	14.060	14.500	13.900	14.320	13.388	6,204,263
2022-08-22	14.200	14.240	14.020	14.060	13.144	3,075,510
2022-08-19	14.220	14.360	14.100	14.160	13.238	2,984,400
2022-08-18	14.520	14.640	14.140	14.220	13.294	4,929,223
2022-08-17	14.380	14.760	14.300	14.640	13.687	5,333,600
2022-08-16	14.660	14.660	14.300	14.440	13.500	2,950,900
2022-08-15	14.520	14.780	14.440	14.480	13.537	3,438,200
2022-08-12	14.420	14.800	14.320	14.740	13.780	7,666,725
2022-08-11	13.960	14.580	13.860	14.440	13.500	9,822,731
2022-08-10	14.140	14.200	13.640	13.800	12.901	6,879,400
2022-08-09	14.280	14.460	14.060	14.120	13.201	5,054,898
2022-08-08	14.400	14.400	14.060	14.200	13.275	4,427,450
2022-08-05	13.820	14.360	13.700	14.320	13.388	7,291,692
2022-08-04	13.660	13.900	13.480	13.700	12.808	11,269,100
2022-08-03	13.880	13.960	13.500	13.660	12.771	7,078,708
2022-08-02	13.980	14.000	13.500	13.800	12.901	10,196,000
2022-08-01	14.560	14.560	13.900	14.000	13.088	8,100,756
2022-07-29	14.820	14.960	14.380	14.420	13.481	4,346,800

← NewerPage 17 of 21 · 1,209 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.