HKSE - Delayed Quote
HKD
China International Capital Corporation Limited (3908.HK)
18.350
-0.130
(-0.70%)
As of 11:21:10 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
18.600
18.850
18.240
18.380
18.380
8,826,018
Nov 2, 2026
17.110
18.630
17.100
18.480
18.480
31,510,568
Oct 30, 2026
16.670
17.330
16.230
16.970
16.970
20,822,430
Oct 29, 2026
17.730
17.730
16.160
16.520
16.520
40,514,355
Oct 28, 2026
17.620
17.820
17.540
17.610
17.610
14,316,126
Oct 27, 2026
18.000
18.010
17.560
17.680
17.680
15,620,145
Oct 26, 2026
17.850
18.190
17.370
17.830
17.830
12,154,875
Oct 23, 2026
17.820
18.290
17.270
18.230
18.230
20,017,478
Oct 22, 2026
18.500
18.620
17.870
17.930
17.930
14,027,461
Oct 21, 2026
18.650
18.950
18.500
18.670
18.670
13,490,344
Oct 20, 2026
19.150
19.480
18.180
18.340
18.340
15,939,349
Oct 16, 2026
19.600
19.720
19.130
19.340
19.340
15,518,370
Oct 15, 2026
19.380
19.720
19.040
19.560
19.560
20,389,361
Oct 14, 2026
19.580
19.750
19.440
19.490
19.490
8,544,701
Oct 13, 2026
19.780
19.920
19.490
19.580
19.580
6,820,908
Oct 12, 2026
19.910
20.100
19.710
19.820
19.820
3,080,421
Oct 9, 2026
19.670
20.220
19.240
19.680
19.680
57,413,074
Oct 8, 2026
19.800
19.970
19.460
19.550
19.550
13,578,458
Oct 7, 2026
20.120
20.240
19.900
20.200
20.200
3,670,423
Oct 6, 2026
19.700
20.140
19.640
20.100
20.100
7,596,030
Oct 5, 2026
19.400
19.560
19.060
19.550
19.550
4,354,520
Oct 2, 2026
19.120
19.520
18.860
19.240
19.240
7,133,252
Sep 30, 2026
19.280
19.640
18.990
19.560
19.560
10,898,828
Sep 29, 2026
19.350
19.690
19.020
19.130
19.130
15,168,206
Sep 28, 2026
19.800
19.960
19.250
19.350
19.350
11,282,110
Sep 25, 2026
19.960
20.100
19.380
19.850
19.850
2,580,020
Sep 24, 2026
20.660
20.860
19.900
20.080
20.080
11,690,591
Sep 23, 2026
21.000
21.340
20.700
20.880
20.880
7,481,152
Sep 22, 2026
20.400
20.900
20.400
20.760
20.760
9,453,608
Sep 21, 2026
20.300
20.780
20.140
20.400
20.400
45,951,621
Sep 18, 2026
19.620
20.320
19.620
20.300
20.300
24,899,527
Sep 17, 2026
19.970
20.080
19.460
19.620
19.620
9,111,227
Sep 16, 2026
19.760
20.080
19.380
19.970
19.970
13,322,853
Sep 15, 2026
19.880
20.120
19.700
19.850
19.850
12,471,210
Sep 14, 2026
20.180
20.280
19.800
19.880
19.880
17,170,523
Sep 11, 2026
20.200
20.300
19.810
20.120
20.120
16,008,783
Sep 10, 2026
20.360
20.500
19.910
20.420
20.420
14,505,879
Sep 9, 2026
19.930
20.460
19.620
20.440
20.440
23,788,225
Sep 8, 2026
21.700
21.720
19.720
19.860
19.860
39,658,875
Sep 7, 2026
22.080
22.120
21.380
21.460
21.460
8,667,496
Sep 4, 2026
21.600
22.380
21.360
21.900
21.900
16,747,155
Sep 3, 2026
21.120
21.800
20.800
21.280
21.280
18,749,258
Sep 2, 2026
22.480
22.480
20.860
20.880
20.880
26,372,068
Sep 1, 2026
22.700
22.860
22.400
22.480
22.480
65,307,637
Aug 31, 2026
23.000
23.000
21.860
22.540
22.540
27,530,305
Aug 28, 2026
22.720
23.080
22.300
22.880
22.880
17,630,055
Aug 27, 2026
22.460
22.780
22.000
22.640
22.640
16,535,880
Aug 26, 2026
20.780
22.420
20.660
22.300
22.300
33,055,553
Aug 25, 2026
20.760
20.760
20.440
20.600
20.600
4,773,000
Aug 24, 2026
21.100
21.100
20.520
20.720
20.720
5,899,200
Aug 21, 2026
20.660
21.180
20.540
21.040
21.040
6,908,970
Aug 20, 2026
20.800
20.880
20.440
20.520
20.520
5,753,400
Aug 19, 2026
20.820
20.880
20.400
20.520
20.520
5,108,500
Aug 18, 2026
21.300
21.360
20.340
20.740
20.740
11,265,882
Aug 17, 2026
21.200
21.460
21.180
21.280
21.280
11,070,200
Aug 14, 2026
21.400
21.460
20.880
20.920
20.920
8,613,200
Aug 13, 2026
21.400
21.760
21.220
21.460
21.460
6,559,618
Aug 12, 2026
21.380
21.420
21.020
21.420
21.420
5,963,700
Aug 11, 2026
21.720
21.840
21.280
21.440
21.440
11,748,981
Aug 10, 2026
21.580
22.240
21.480
21.640
21.640
8,368,624
Aug 7, 2026
21.360
21.660
21.200
21.600
21.600
5,313,406
Aug 6, 2026
22.080
22.080
21.200
21.360
21.360
11,012,514
Aug 5, 2026
21.660
22.320
21.660
22.100
22.100
13,280,903
Aug 4, 2026
21.440
21.700
21.240
21.560
21.560
7,865,750
Aug 3, 2026
21.740
21.740
21.000
21.300
21.300
12,002,675
Jul 31, 2026
21.600
21.800
21.380
21.600
21.600
19,966,209
Jul 30, 2026
21.500
21.660
20.840
21.480
21.480
10,569,082
Jul 29, 2026
21.380
21.620
21.040
21.420
21.420
15,692,269
Jul 28, 2026
21.960
22.080
21.080
21.360
21.360
16,592,057
Jul 27, 2026
22.500
22.500
21.980
22.100
22.100
10,478,858
Jul 24, 2026
22.360
22.680
21.980
22.140
22.140
11,292,073
Jul 23, 2026
22.340
22.860
22.200
22.560
22.560
15,069,695
Jul 22, 2026
21.880
22.660
21.600
22.180
22.180
13,667,166
Jul 21, 2026
22.100
22.180
21.320
21.880
21.880
15,990,836
Jul 20, 2026
21.300
21.680
21.080
21.680
21.680
12,611,582
Jul 17, 2026
22.300
22.300
20.700
21.000
21.000
27,683,191
Jul 16, 2026
22.240
22.340
21.740
22.100
22.100
12,591,650
Jul 15, 2026
21.620
22.560
21.080
22.220
22.220
25,584,035
Jul 14, 2026
21.120
21.240
20.680
21.120
21.120
10,136,463
Jul 13, 2026
21.680
21.780
20.940
21.120
21.120
10,707,666
Jul 10, 2026
22.060
22.160
21.480
21.580
21.580
12,820,821
Jul 9, 2026
22.220
22.560
21.440
22.040
22.040
16,945,583
Jul 8, 2026
22.020
22.220
21.620
21.800
21.800
13,540,306
Jul 7, 2026
22.640
22.740
21.800
21.880
21.880
18,699,676
Jul 6, 2026
22.500
22.960
22.380
22.700
22.700
24,385,730
Jul 3, 2026
21.600
22.460
21.340
22.360
22.360
32,505,338
Jul 2, 2026
21.500
21.880
21.060
21.240
21.240
26,186,281
Jun 30, 2026
0.264463
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
20.400
21.300
20.360
21.000
21.000
27,079,069
Jun 29, 2026
20.000
20.800
19.910
20.540
20.276
16,777,935
Jun 26, 2026
20.420
20.880
19.740
19.920
19.664
16,991,815
Jun 25, 2026
20.680
21.260
20.040
20.760
20.493
20,780,430
Jun 24, 2026
21.240
21.740
20.420
20.520
20.256
16,937,841
Jun 23, 2026
21.860
22.340
21.060
21.240
20.967
23,213,885
Jun 22, 2026
20.000
21.840
19.900
21.720
21.440
39,432,690
Jun 18, 2026
20.400
20.580
19.910
20.140
19.881
12,970,127
Jun 17, 2026
21.000
21.200
20.440
20.620
20.355
11,850,379
Jun 16, 2026
20.880
21.380
20.420
21.120
20.848
24,256,357
Jun 15, 2026
20.020
21.320
19.920
20.800
20.532
30,978,891
Jun 12, 2026
18.700
19.890
18.610
19.620
19.367
27,931,209
Jun 11, 2026
18.840
19.350
18.330
18.500
18.262
15,207,174
Jun 10, 2026
18.900
19.220
18.580
19.110
18.864
10,608,802
Jun 9, 2026
18.780
19.150
18.400
18.940
18.696
11,307,627
Jun 8, 2026
18.680
18.760
18.280
18.630
18.390
8,686,466
Jun 5, 2026
19.200
19.250
18.720
18.810
18.568
7,950,272
Jun 4, 2026
19.500
19.590
18.910
19.120
18.874
18,719,882
Jun 3, 2026
19.850
19.850
19.430
19.600
19.348
6,735,520
Jun 2, 2026
19.580
19.860
19.380
19.740
19.486
8,945,459
Jun 1, 2026
19.620
20.180
19.320
19.700
19.446
11,543,537
May 29, 2026
19.770
20.260
19.420
19.620
19.367
19,434,585
May 28, 2026
20.260
20.400
19.330
19.630
19.377
15,578,733
May 27, 2026
20.800
20.880
20.300
20.400
20.137
10,913,200
May 26, 2026
20.200
20.940
20.000
20.640
20.374
22,377,363
May 22, 2026
20.180
20.360
19.860
19.960
19.703
7,808,862
May 21, 2026
20.340
21.160
20.000
20.180
19.920
19,342,480
May 20, 2026
20.100
20.300
19.880
20.220
19.960
10,680,605
May 19, 2026
20.520
20.820
19.460
20.280
20.019
19,303,041
May 18, 2026
20.400
20.400
19.990
20.300
20.039
14,635,400
May 15, 2026
21.060
21.060
20.100
20.420
20.157
18,801,610
May 14, 2026
21.700
21.700
21.000
21.060
20.789
11,588,335
May 13, 2026
21.660
21.780
21.080
21.440
21.164
14,755,772
May 12, 2026
21.680
21.920
21.320
21.660
21.381
11,662,387
May 11, 2026
21.540
21.780
20.820
21.680
21.401
16,007,754
May 8, 2026
21.660
21.760
21.340
21.460
21.184
18,232,783
May 7, 2026
21.400
21.740
21.080
21.740
21.460
25,655,468
May 6, 2026
20.980
21.420
20.680
21.200
20.927
18,185,600
May 5, 2026
21.120
21.240
20.840
21.180
20.907
10,137,192
May 4, 2026
20.620
21.220
20.420
21.120
20.848
12,315,190
Apr 30, 2026
20.800
21.160
20.160
20.220
19.960
24,365,389
Apr 29, 2026
20.680
20.940
20.260
20.860
20.591
14,812,850
Apr 28, 2026
20.180
20.860
20.120
20.500
20.236
17,187,017
Apr 27, 2026
20.520
20.720
20.060
20.160
19.900
14,715,308
Apr 24, 2026
20.480
20.680
20.080
20.540
20.276
11,597,374
Apr 23, 2026
20.580
20.740
20.400
20.680
20.414
15,233,570
Apr 22, 2026
19.860
20.760
19.840
20.640
20.374
31,691,407
Apr 21, 2026
19.900
20.000
19.750
19.940
19.683
10,509,567
Apr 20, 2026
19.960
19.960
19.620
19.800
19.545
10,877,530
Apr 17, 2026
20.120
20.120
19.550
19.820
19.565
13,859,334
Apr 16, 2026
20.020
20.120
19.660
19.980
19.723
27,791,780
Apr 15, 2026
19.280
19.430
19.140
19.260
19.012
13,322,638
Apr 14, 2026
19.230
19.390
18.880
19.050
18.805
13,068,970
Apr 13, 2026
18.890
18.970
18.620
18.950
18.706
11,448,545
Apr 10, 2026
18.310
19.430
18.290
18.970
18.726
41,385,004
Apr 9, 2026
18.100
18.200
18.000
18.070
17.837
9,763,692
Apr 8, 2026
17.400
18.460
17.400
18.250
18.015
32,233,679
Apr 2, 2026
17.200
17.270
16.910
17.220
16.998
10,356,348
Apr 1, 2026
17.690
17.700
17.160
17.200
16.979
13,737,180
Mar 31, 2026
17.960
17.960
17.030
17.170
16.949
14,429,705
Mar 30, 2026
17.500
17.700
17.210
17.410
17.186
10,527,358
Mar 27, 2026
17.160
17.780
17.160
17.690
17.462
8,122,464
Mar 26, 2026
17.870
17.960
17.300
17.400
17.176
10,790,950
Mar 25, 2026
17.770
17.950
17.580
17.920
17.689
9,648,095
Mar 24, 2026
17.460
17.530
17.080
17.530
17.304
13,982,500
Mar 23, 2026
17.920
17.950
17.030
17.260
17.038
32,103,442
Mar 20, 2026
18.280
18.350
18.030
18.130
17.897
9,189,625
Mar 19, 2026
18.280
18.470
18.120
18.220
17.985
13,000,200
Mar 18, 2026
18.590
18.660
18.380
18.560
18.321
12,279,519
Mar 17, 2026
18.230
19.200
18.230
18.530
18.291
20,879,100
Mar 16, 2026
18.390
18.450
17.900
18.160
17.926
20,380,502
Mar 13, 2026
18.420
18.690
18.300
18.380
18.143
11,628,960
Mar 12, 2026
18.860
19.060
18.360
18.520
18.282
21,885,512
Mar 11, 2026
19.020
19.160
18.680
19.080
18.834
18,510,601
Mar 10, 2026
19.000
19.180
18.730
18.870
18.627
15,337,689
Mar 9, 2026
18.500
18.940
18.240
18.910
18.667
13,761,351
Mar 6, 2026
18.710
19.180
18.520
19.040
18.795
11,293,261
Mar 5, 2026
19.100
19.150
18.560
18.740
18.499
11,079,199
Mar 4, 2026
19.130
19.130
18.320
18.820
18.578
22,845,419
Mar 3, 2026
19.880
19.940
19.150
19.300
19.052
24,333,677
Mar 2, 2026
19.920
19.920
19.230
19.590
19.338
23,795,814
Feb 27, 2026
20.200
20.360
19.980
20.260
19.999
23,257,794
Feb 26, 2026
21.180
21.280
20.100
20.220
19.960
23,559,613
Feb 25, 2026
21.020
21.360
20.900
21.180
20.907
10,938,280
Feb 24, 2026
21.680
21.680
21.020
21.020
20.749
13,842,100
Feb 23, 2026
21.620
22.140
21.620
22.100
21.815
5,918,346
Feb 20, 2026
21.340
22.000
21.000
21.620
21.342
6,269,058
Feb 16, 2026
21.280
21.280
21.280
21.280
21.006
-
Feb 13, 2026
21.300
21.840
21.000
21.220
20.947
19,754,400
Feb 12, 2026
22.000
22.000
21.240
21.320
21.045
14,666,641
Feb 11, 2026
21.900
22.200
21.740
21.960
21.677
14,123,315
Feb 10, 2026
21.880
22.180
21.700
21.780
21.500
12,993,600
Feb 9, 2026
21.800
22.000
21.480
21.560
21.282
14,820,900
Feb 6, 2026
21.380
21.560
21.000
21.400
21.124
12,703,086
Feb 5, 2026
21.480
21.800
21.180
21.700
21.421
13,644,197
Feb 4, 2026
21.000
22.020
20.860
21.700
21.421
23,768,387
Feb 3, 2026
21.080
21.260
20.220
20.960
20.690
19,694,905
Feb 2, 2026
21.260
21.580
20.680
20.940
20.670
18,875,735
Jan 30, 2026
21.520
21.920
21.000
21.220
20.947
14,906,346
Jan 29, 2026
21.320
21.860
21.060
21.700
21.421
18,071,511
Jan 28, 2026
21.280
21.580
21.140
21.320
21.045
20,886,196
Jan 27, 2026
21.500
21.560
21.060
21.340
21.065
14,612,236
Jan 26, 2026
21.140
21.600
20.840
21.420
21.144
16,013,210
Jan 23, 2026
21.340
21.380
21.040
21.240
20.967
12,231,616
Jan 22, 2026
21.320
21.460
21.020
21.120
20.848
10,641,200
Jan 21, 2026
21.100
21.340
20.900
21.280
21.006
12,546,461
Jan 20, 2026
21.100
21.360
20.880
21.200
20.927
10,464,098
Jan 19, 2026
21.180
21.180
20.780
21.020
20.749
13,238,955
Jan 16, 2026
21.820
21.920
20.960
21.180
20.907
23,663,720
Jan 15, 2026
22.100
22.180
21.500
21.660
21.381
24,531,746
Jan 14, 2026
22.580
23.080
21.900
22.100
21.815
35,551,590
Jan 13, 2026
22.500
22.880
21.980
22.580
22.289
28,205,240
Jan 12, 2026
22.660
22.660
21.740
22.200
21.914
23,649,020
Jan 9, 2026
22.180
22.740
21.780
22.540
22.250
19,925,108
Jan 8, 2026
22.760
22.760
21.800
22.120
21.835
23,667,831
Jan 7, 2026
22.240
23.100
22.180
22.920
22.625
57,268,601
Jan 6, 2026
20.720
22.300
20.660
22.240
21.954
63,307,534
Jan 5, 2026
19.880
20.780
19.820
20.460
20.197
27,569,194
Jan 2, 2026
19.570
20.240
19.400
20.180
19.920
12,128,751
Dec 31, 2025
19.490
19.490
19.490
19.490
19.239
-
Dec 30, 2025
19.670
19.720
19.320
19.460
19.209
14,611,497
Dec 29, 2025
20.400
20.600
19.510
19.570
19.318
24,902,912
Dec 24, 2025
20.180
20.180
20.180
20.180
19.920
-
Dec 23, 2025
20.540
21.020
20.280
20.400
20.137
19,315,736
Dec 22, 2025
20.380
20.900
20.240
20.540
20.276
29,089,456
Dec 19, 2025
19.520
20.500
19.370
20.340
20.078
43,635,953
Dec 18, 2025
20.300
20.300
19.260
19.440
19.190
96,030,528
Dec 17, 2025
18.960
18.960
18.960
18.960
18.716
-
Dec 16, 2025
18.960
18.960
18.960
18.960
18.716
-
Dec 15, 2025
18.960
18.960
18.960
18.960
18.716
-
Dec 12, 2025
18.960
18.960
18.960
18.960
18.716
-
Dec 11, 2025
18.960
18.960
18.960
18.960
18.716
-
Dec 10, 2025
18.960
18.960
18.960
18.960
18.716
-
Dec 9, 2025
18.960
18.960
18.960
18.960
18.716
-
Dec 8, 2025
18.960
18.960
18.960
18.960
18.716
-
Dec 5, 2025
18.960
18.960
18.960
18.960
18.716
-
Dec 4, 2025
18.960
18.960
18.960
18.960
18.716
-
Dec 3, 2025
18.960
18.960
18.960
18.960
18.716
-
Dec 2, 2025
18.960
18.960
18.960
18.960
18.716
-
Dec 1, 2025
18.960
18.960
18.960
18.960
18.716
-
Nov 28, 2025
18.960
18.960
18.960
18.960
18.716
-
Nov 27, 2025
18.960
18.960
18.960
18.960
18.716
-
Nov 26, 2025
18.960
18.960
18.960
18.960
18.716
-
Nov 25, 2025
18.960
18.960
18.960
18.960
18.716
-
Nov 24, 2025
18.960
18.960
18.960
18.960
18.716
-
Nov 21, 2025
18.960
18.960
18.960
18.960
18.716
-
Nov 20, 2025
18.960
18.960
18.960
18.960
18.716
-
Nov 19, 2025
19.350
19.450
18.790
18.960
18.716
22,169,764
Nov 18, 2025
19.440
19.750
19.120
19.270
19.022
16,424,842
Nov 17, 2025
19.530
19.630
19.330
19.550
19.298
15,712,457
Nov 14, 2025
19.980
20.180
19.600
19.620
19.367
21,191,200
Nov 13, 2025
20.020
20.400
19.990
20.360
20.098
20,026,400
Nov 12, 2025
20.280
20.340
19.930
20.020
19.762
12,096,142
Nov 11, 2025
20.440
20.500
19.900
20.200
19.940
15,572,783
Nov 10, 2025
20.060
20.520
19.500
20.380
20.118
30,131,800
Nov 7, 2025
20.700
20.700
20.160
20.260
19.999
12,145,600
Nov 6, 2025
20.640
20.840
20.360
20.700
20.433
14,484,366
Nov 5, 2025
19.800
20.480
19.520
20.340
20.078
17,005,944
Nov 4, 2025
0.098655
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
20.800
20.800
20.060
20.100
19.841
20,754,744
Nov 3, 2025
21.120
21.140
20.440
20.780
20.415
19,769,900
