China International Capital Corporation Limited (HKG:3908)
Hong Kong · Delayed Price · Currency is HKD 21.18
-0.36 (-1.67%)
Aug 29, 2025, 4:08 PM HKT
HKG:3908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.60 | 22.22 | 21.00 | 21.18 | 21.18 | -1.67% | 44,840,321 |
| Aug 28, 2025 | 21.40 | 21.78 | 20.94 | 21.54 | 21.54 | 0.65% | 46,094,396 |
| Aug 27, 2025 | 22.64 | 22.68 | 21.16 | 21.40 | 21.40 | -5.64% | 65,444,498 |
| Aug 26, 2025 | 23.38 | 23.46 | 22.58 | 22.68 | 22.68 | -3.32% | 30,480,610 |
| Aug 25, 2025 | 23.44 | 23.74 | 22.94 | 23.46 | 23.46 | 2.27% | 48,489,100 |
| Aug 22, 2025 | 22.70 | 23.04 | 22.30 | 22.94 | 22.94 | 1.41% | 38,820,545 |
| Aug 21, 2025 | 22.98 | 23.16 | 22.08 | 22.62 | 22.62 | 0.53% | 30,001,443 |
| Aug 20, 2025 | 22.50 | 22.72 | 21.78 | 22.50 | 22.50 | -1.32% | 37,860,868 |
| Aug 19, 2025 | 23.66 | 23.88 | 22.62 | 22.80 | 22.80 | -3.14% | 39,953,342 |
| Aug 18, 2025 | 23.10 | 24.34 | 22.82 | 23.54 | 23.54 | 2.44% | 69,162,703 |
| Aug 15, 2025 | 20.96 | 23.14 | 20.78 | 22.98 | 22.98 | 8.50% | 72,363,155 |
| Aug 14, 2025 | 20.86 | 21.76 | 20.74 | 21.18 | 21.18 | 2.02% | 56,849,312 |
| Aug 13, 2025 | 20.88 | 21.22 | 20.24 | 20.76 | 20.76 | 0.97% | 51,437,419 |
| Aug 12, 2025 | 19.96 | 20.70 | 19.86 | 20.56 | 20.56 | 2.95% | 30,652,628 |
| Aug 11, 2025 | 19.82 | 20.08 | 19.60 | 19.97 | 19.97 | 1.37% | 23,733,423 |
| Aug 8, 2025 | 20.08 | 20.10 | 19.64 | 19.70 | 19.70 | -1.89% | 13,493,657 |
| Aug 7, 2025 | 20.24 | 20.72 | 19.88 | 20.08 | 20.08 | -0.40% | 29,409,149 |
| Aug 6, 2025 | 20.10 | 20.22 | 19.82 | 20.16 | 20.16 | 0.40% | 14,609,424 |
| Aug 5, 2025 | 19.78 | 20.22 | 19.65 | 20.08 | 20.08 | 2.97% | 34,964,800 |
| Aug 4, 2025 | 19.00 | 19.54 | 18.98 | 19.50 | 19.50 | 2.09% | 26,579,050 |
| Aug 1, 2025 | 19.94 | 20.15 | 19.00 | 19.10 | 19.10 | -4.31% | 50,380,884 |
| Jul 31, 2025 | 20.60 | 21.20 | 19.74 | 19.96 | 19.96 | -4.50% | 67,254,913 |
| Jul 30, 2025 | 21.25 | 21.75 | 20.60 | 20.90 | 20.90 | -3.02% | 50,604,245 |
| Jul 29, 2025 | 21.00 | 21.70 | 20.70 | 21.55 | 21.55 | 1.17% | 39,396,323 |
| Jul 28, 2025 | 21.25 | 21.90 | 21.20 | 21.30 | 21.30 | -0.70% | 41,625,031 |
| Jul 25, 2025 | 21.80 | 22.00 | 21.05 | 21.45 | 21.45 | -1.61% | 52,942,031 |
| Jul 24, 2025 | 21.20 | 21.95 | 21.00 | 21.80 | 21.80 | 3.07% | 42,313,555 |
| Jul 23, 2025 | 21.20 | 21.60 | 20.70 | 21.15 | 21.15 | 0.95% | 49,665,857 |
| Jul 22, 2025 | 20.40 | 21.10 | 20.10 | 20.95 | 20.95 | 1.95% | 40,660,683 |
| Jul 21, 2025 | 19.62 | 20.60 | 19.54 | 20.55 | 20.55 | 5.71% | 51,816,128 |
| Jul 18, 2025 | 19.00 | 19.52 | 18.94 | 19.44 | 19.44 | 2.64% | 29,843,000 |
| Jul 17, 2025 | 18.74 | 19.02 | 18.54 | 18.94 | 18.94 | 1.39% | 17,335,600 |
| Jul 16, 2025 | 18.94 | 19.10 | 18.50 | 18.68 | 18.68 | -1.37% | 23,943,605 |
| Jul 15, 2025 | 19.30 | 19.58 | 18.48 | 18.94 | 18.94 | -1.76% | 47,808,276 |
| Jul 14, 2025 | 19.36 | 19.46 | 18.90 | 19.28 | 19.28 | 0.84% | 30,672,486 |
| Jul 11, 2025 | 18.50 | 19.84 | 18.28 | 19.12 | 19.12 | 4.48% | 92,566,546 |
| Jul 10, 2025 | 18.14 | 18.70 | 18.00 | 18.30 | 18.30 | 0.88% | 58,021,800 |
| Jul 9, 2025 | 18.46 | 18.50 | 18.00 | 18.14 | 18.14 | -1.73% | 23,516,063 |
| Jul 8, 2025 | 18.18 | 18.56 | 18.06 | 18.46 | 18.46 | 2.10% | 32,875,475 |
| Jul 7, 2025 | 17.98 | 18.22 | 17.84 | 18.08 | 18.08 | 0.33% | 15,100,600 |
| Jul 4, 2025 | 17.90 | 18.52 | 17.64 | 18.02 | 18.02 | 0.22% | 31,778,598 |
| Jul 3, 2025 | 17.80 | 18.02 | 17.50 | 17.98 | 17.98 | 2.98% | 30,308,123 |
| Jul 2, 2025 | 17.80 | 17.80 | 17.26 | 17.46 | 17.46 | -1.36% | 25,087,300 |
| Jun 30, 2025 | 17.98 | 18.00 | 17.38 | 17.70 | 17.60 | -0.34% | 25,573,000 |
| Jun 27, 2025 | 18.12 | 18.30 | 17.42 | 17.76 | 17.66 | -0.22% | 51,476,329 |
| Jun 26, 2025 | 18.70 | 18.70 | 17.66 | 17.80 | 17.70 | -4.20% | 58,822,886 |
| Jun 25, 2025 | 17.30 | 18.70 | 17.28 | 18.58 | 18.48 | 8.40% | 114,749,026 |
| Jun 24, 2025 | 16.30 | 17.30 | 16.22 | 17.14 | 17.04 | 6.06% | 58,946,015 |
| Jun 23, 2025 | 15.36 | 16.30 | 15.36 | 16.16 | 16.07 | 2.67% | 22,764,000 |
| Jun 20, 2025 | 15.72 | 15.92 | 15.58 | 15.74 | 15.65 | 0.64% | 21,267,202 |