China Intl Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	21.500	21.500	20.650	20.950	19.169	6,040,400
2022-01-26	21.750	21.950	21.350	21.900	20.038	4,818,200
2022-01-25	21.850	22.200	21.100	21.500	19.672	6,193,835
2022-01-24	21.400	22.100	21.250	21.950	20.084	5,742,447
2022-01-21	22.300	22.350	21.300	21.650	19.809	16,144,800
2022-01-20	22.000	22.950	21.900	22.500	20.587	16,657,721
2022-01-19	21.300	22.850	21.300	22.000	20.129	10,550,210
2022-01-18	20.950	21.750	20.650	21.300	19.489	6,934,237
2022-01-17	21.400	21.400	20.500	20.900	19.123	7,231,782
2022-01-14	21.400	21.650	21.000	21.200	19.397	6,242,600
2022-01-13	21.650	22.350	21.500	21.750	19.901	12,408,640
2022-01-12	21.300	21.600	20.850	21.400	19.580	9,367,857
2022-01-11	21.400	21.800	21.100	21.250	19.443	8,712,905
2022-01-10	21.250	21.400	20.850	21.350	19.535	3,267,763
2022-01-07	20.900	21.500	20.900	21.250	19.443	5,819,082
2022-01-06	21.100	21.100	20.400	21.100	19.306	11,393,250
2022-01-05	22.200	22.200	20.900	21.150	19.352	11,009,600
2022-01-04	21.950	22.350	21.700	21.850	19.992	5,914,122
2022-01-03	21.500	22.100	21.200	21.850	19.992	4,208,000
2021-12-31	20.950	21.700	20.950	21.500	19.672	2,364,000
2021-12-30	21.000	21.450	20.850	21.050	19.260	3,089,932
2021-12-29	20.850	21.100	20.700	21.050	19.260	3,071,352
2021-12-28	21.050	21.200	20.700	21.000	19.214	5,026,700
2021-12-24	21.300	21.500	20.950	21.050	19.260	1,384,931
2021-12-23	20.800	21.750	20.800	21.300	19.489	6,329,216
2021-12-22	21.200	21.200	20.500	21.100	19.306	9,570,352
2021-12-21	20.700	21.250	20.650	20.750	18.986	4,976,966
2021-12-20	21.600	21.600	20.550	20.750	18.986	10,398,000
2021-12-17	21.900	22.050	21.200	21.500	19.672	10,413,080
2021-12-16	22.100	22.300	21.500	22.000	20.129	8,941,326
2021-12-15	21.650	22.600	21.550	21.900	20.038	9,668,507
2021-12-14	22.050	22.500	21.500	21.800	19.946	10,678,450
2021-12-13	22.750	23.750	22.050	22.200	20.312	21,378,301
2021-12-10	22.050	22.250	21.650	22.100	20.221	13,591,020
2021-12-09	22.000	22.800	21.550	22.350	20.450	29,997,779
2021-12-08	21.400	22.100	21.100	21.750	19.901	16,863,199
2021-12-07	21.350	21.600	20.600	21.400	19.580	18,466,660
2021-12-06	20.550	21.700	20.050	21.000	19.214	27,027,320
2021-12-03	20.450	20.700	20.150	20.550	18.803	10,773,560
2021-12-02	19.500	20.450	19.280	20.400	18.665	19,686,820
2021-12-01	18.760	19.740	18.760	19.540	17.879	16,125,020
2021-11-30	18.600	18.900	18.400	18.900	17.293	15,097,840
2021-11-29	18.400	18.700	18.200	18.520	16.945	5,147,119
2021-11-26	18.940	18.940	18.440	18.620	17.037	5,954,093
2021-11-25	19.020	19.080	18.860	18.940	17.330	4,589,946
2021-11-24	19.120	19.280	18.800	18.960	17.348	5,410,338
2021-11-23	19.260	19.500	19.020	19.100	17.476	5,901,426
2021-11-22	19.280	19.380	19.000	19.260	17.622	7,348,367
2021-11-19	19.120	19.880	19.120	19.320	17.677	12,570,180
2021-11-18	19.660	19.660	19.220	19.460	17.805	5,034,949
2021-11-17	19.460	19.780	19.160	19.700	18.025	5,253,498
2021-11-16	19.300	19.660	19.080	19.640	17.970	8,942,103
2021-11-15	20.200	20.500	19.000	19.400	17.750	14,640,200
2021-11-12	19.880	20.150	19.440	19.980	18.281	8,969,492
2021-11-11	18.980	19.800	18.800	19.760	18.080	14,516,570
2021-11-10	18.640	19.040	18.500	19.000	17.384	7,212,157
2021-11-09	18.440	18.700	18.280	18.620	17.037	6,734,465
2021-11-08	18.000	18.600	18.000	18.300	16.744	6,999,200
2021-11-05	18.400	18.460	17.980	18.160	16.616	7,865,184
2021-11-04	18.840	19.000	18.120	18.460	16.890	9,862,794

← NewerPage 20 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.