China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	14.540	15.020	14.480	14.800	13.836	5,688,870
2022-07-27	14.620	14.660	14.200	14.420	13.481	4,940,100
2022-07-26	14.560	14.800	14.400	14.700	13.743	9,209,600
2022-07-25	14.780	14.800	14.400	14.440	13.500	5,941,200
2022-07-22	14.940	14.980	14.620	14.840	13.874	3,049,870
2022-07-21	14.780	14.940	14.680	14.800	13.836	2,980,016
2022-07-20	15.120	15.200	14.920	14.940	13.967	2,839,501
2022-07-19	14.880	15.300	14.740	14.980	14.005	8,274,398
2022-07-18	14.640	14.940	14.560	14.880	13.911	5,169,230
2022-07-15	14.860	14.940	14.500	14.640	13.687	4,241,191
2022-07-14	15.060	15.080	14.700	15.020	14.042	4,587,040
2022-07-13	15.180	15.420	15.040	15.160	14.173	9,403,208
2022-07-12	15.420	15.480	15.020	15.080	14.098	7,529,646
2022-07-11	15.780	15.780	15.280	15.420	14.416	5,689,817
2022-07-08	16.100	16.100	15.640	15.840	14.809	4,473,775
2022-07-07	15.980	16.100	15.640	16.060	15.014	10,840,290
2022-07-06	16.600	16.600	15.720	16.060	15.014	10,799,680
2022-07-05	16.600	17.000	16.500	16.620	15.538	6,578,382
2022-07-04	16.440	16.600	16.060	16.480	15.407	7,035,932
2022-06-30	16.840	17.160	16.540	16.720	15.631	11,891,610
2022-06-29	16.960	17.060	16.340	16.700	15.613	15,096,000
2022-06-28	16.780	17.000	16.300	16.960	15.856	12,746,260
2022-06-27	16.400	17.020	16.400	16.780	15.687	20,195,529
2022-06-24	16.500	16.680	16.300	16.480	15.079	11,060,150
2022-06-23	15.780	16.560	15.780	16.320	14.932	11,391,370
2022-06-22	15.940	16.220	15.700	15.760	14.420	7,051,805
2022-06-21	16.200	16.200	15.720	15.940	14.585	6,193,117
2022-06-20	15.600	16.300	15.420	15.960	14.603	8,878,728
2022-06-17	15.600	15.980	15.440	15.700	14.365	9,839,600
2022-06-16	16.600	16.600	15.680	15.820	14.475	10,648,290
2022-06-15	15.520	16.580	15.520	16.260	14.877	32,331,010
2022-06-14	14.720	15.600	14.520	15.440	14.127	12,774,770
2022-06-13	15.300	15.580	14.920	15.020	13.743	7,664,158
2022-06-10	15.280	15.900	15.100	15.780	14.438	11,336,650
2022-06-09	15.800	16.040	15.400	15.640	14.310	10,908,740
2022-06-08	15.200	15.780	15.020	15.760	14.420	13,176,040
2022-06-07	15.160	15.620	15.020	15.160	13.871	8,701,259
2022-06-06	14.900	15.400	14.780	15.400	14.091	9,720,237
2022-06-02	14.720	14.900	14.380	14.860	13.596	9,181,800
2022-06-01	14.840	14.960	14.620	14.780	13.523	5,193,334
2022-05-31	14.340	14.960	14.140	14.940	13.670	22,000,619
2022-05-30	14.300	14.360	14.040	14.320	13.102	5,645,273
2022-05-27	14.440	14.520	13.960	14.180	12.974	11,799,140
2022-05-26	14.100	14.380	13.720	14.300	13.084	11,474,950
2022-05-25	13.940	14.200	13.900	14.100	12.901	6,068,098
2022-05-24	14.400	14.620	13.920	14.020	12.828	6,931,327
2022-05-23	14.560	14.560	14.260	14.460	13.230	4,012,498
2022-05-20	14.620	14.820	14.460	14.560	13.322	12,941,730
2022-05-19	14.140	14.520	13.980	14.440	13.212	6,991,660
2022-05-18	14.380	14.620	14.180	14.480	13.249	4,801,981
2022-05-17	13.880	14.340	13.760	14.340	13.121	7,701,400
2022-05-16	13.820	13.900	13.580	13.800	12.627	5,006,740
2022-05-13	13.600	13.660	13.440	13.580	12.425	15,251,720
2022-05-12	13.480	13.980	13.340	13.420	12.279	9,702,200
2022-05-11	13.880	14.260	13.640	13.760	12.590	12,408,470
2022-05-10	13.060	14.040	13.020	13.960	12.773	13,877,400
2022-05-06	14.080	14.100	13.320	13.500	12.352	22,633,070
2022-05-05	14.900	14.960	14.220	14.300	13.084	14,048,000
2022-05-04	15.100	15.100	14.500	14.540	13.304	5,591,716
2022-05-03	15.920	15.920	15.000	15.060	13.779	5,940,047

← NewerPage 18 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.