China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	15.220	16.000	14.920	15.920	14.566	8,640,682
2022-04-28	15.040	15.140	14.720	14.800	13.542	4,716,044
2022-04-27	14.780	14.980	14.520	14.900	13.633	8,828,908
2022-04-26	15.240	15.320	14.540	14.800	13.542	15,583,190
2022-04-25	16.000	16.080	15.120	15.160	13.871	15,716,910
2022-04-22	16.380	16.420	15.920	16.300	14.914	6,229,196
2022-04-21	16.600	16.880	16.200	16.420	15.024	7,642,280
2022-04-20	17.100	17.100	16.600	16.760	15.335	10,825,020
2022-04-19	17.500	17.600	17.060	17.120	15.664	8,693,200
2022-04-14	17.880	18.220	17.780	18.060	16.524	5,297,641
2022-04-13	17.700	18.000	17.340	17.680	16.177	4,826,236
2022-04-12	17.440	18.100	17.220	17.860	16.341	7,199,704
2022-04-11	18.300	18.300	17.160	17.440	15.957	11,235,710
2022-04-08	17.820	18.360	17.700	18.320	16.762	6,207,292
2022-04-07	18.300	18.480	17.640	17.820	16.305	9,621,778
2022-04-06	17.740	18.240	17.720	18.080	16.543	7,143,344
2022-04-04	17.780	18.300	17.780	18.100	16.561	3,545,100
2022-04-01	17.700	18.000	17.380	17.960	16.433	4,328,661
2022-03-31	17.960	17.960	17.280	17.480	15.994	3,110,705
2022-03-30	17.000	17.900	17.000	17.660	16.158	10,749,580
2022-03-29	17.360	17.360	16.900	16.980	15.536	4,443,200
2022-03-28	17.040	17.480	16.840	17.080	15.628	9,681,970
2022-03-25	17.820	18.160	16.960	17.000	15.555	10,653,650
2022-03-24	18.200	18.480	17.880	18.040	16.506	5,713,600
2022-03-23	18.000	18.320	17.960	18.080	16.543	6,763,445
2022-03-22	17.540	18.060	17.520	18.060	16.524	5,737,650
2022-03-21	18.420	18.420	17.600	17.700	16.195	8,002,864
2022-03-18	17.520	18.420	17.200	18.120	16.579	10,915,200
2022-03-17	17.500	17.800	16.640	17.700	16.195	22,252,551
2022-03-16	15.200	16.640	14.720	16.540	15.134	29,811,961
2022-03-15	15.840	16.000	14.640	14.780	13.523	22,092,520
2022-03-14	16.800	16.800	15.840	16.000	14.640	15,450,030
2022-03-11	16.600	17.500	15.940	17.000	15.555	26,735,320
2022-03-10	16.820	17.400	16.660	17.000	15.555	11,366,920
2022-03-09	17.020	17.160	15.800	16.440	15.042	15,246,880
2022-03-08	17.620	17.700	16.600	16.860	15.426	21,351,949
2022-03-07	18.100	18.200	17.440	17.640	16.140	11,968,950
2022-03-04	18.780	18.780	18.160	18.280	16.726	6,893,423
2022-03-03	19.000	19.260	18.860	19.000	17.384	5,124,261
2022-03-02	19.200	19.320	18.700	18.960	17.348	4,223,600
2022-03-01	18.980	19.460	18.820	19.200	17.567	7,124,990
2022-02-28	19.060	19.120	18.560	19.000	17.384	11,222,320
2022-02-25	19.200	19.400	19.000	19.220	17.586	6,490,859
2022-02-24	19.820	19.820	18.860	19.200	17.567	8,543,276
2022-02-23	19.860	20.150	19.460	19.980	18.281	4,394,888
2022-02-22	20.450	20.450	19.400	19.860	18.171	9,763,934
2022-02-21	20.750	21.050	20.450	20.550	18.803	4,524,712
2022-02-18	20.700	21.100	20.650	20.700	18.940	4,443,270
2022-02-17	20.450	20.850	20.400	20.800	19.031	7,353,900
2022-02-16	20.900	20.900	20.200	20.450	18.711	3,913,314
2022-02-15	20.900	20.950	20.350	20.550	18.803	6,899,600
2022-02-14	21.550	21.750	20.600	20.850	19.077	11,767,900
2022-02-11	21.300	22.450	21.000	21.750	19.901	15,668,200
2022-02-10	21.550	21.700	21.200	21.300	19.489	4,643,363
2022-02-09	21.300	21.850	21.300	21.450	19.626	7,449,005
2022-02-08	21.100	21.650	21.000	21.350	19.535	9,703,600
2022-02-07	21.450	21.600	20.950	21.400	19.580	8,341,200
2022-02-04	20.900	21.650	20.900	21.250	19.443	3,090,716
2022-01-31	21.000	21.150	20.600	21.050	19.260	1,016,400
2022-01-28	21.100	21.100	20.500	20.750	18.986	3,092,710

← NewerPage 19 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.