China International Capital Corporation Limited (HKG:3908)
Hong Kong · Delayed Price · Currency is HKD 19.23
-0.15 (-0.77%)
Sep 26, 2025, 4:08 PM HKT
HKG:3908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.42 | 19.64 | 19.11 | 19.21 | 19.21 | -0.88% | 18,607,248 |
| Sep 25, 2025 | 19.75 | 19.82 | 19.30 | 19.38 | 19.38 | -0.92% | 26,505,183 |
| Sep 24, 2025 | 19.51 | 20.00 | 19.33 | 19.56 | 19.56 | -0.41% | 28,391,942 |
| Sep 23, 2025 | 20.00 | 20.00 | 19.33 | 19.64 | 19.64 | -2.19% | 29,639,478 |
| Sep 22, 2025 | 20.06 | 20.34 | 19.80 | 20.08 | 20.08 | 0.40% | 22,749,540 |
| Sep 19, 2025 | 20.50 | 20.52 | 19.88 | 20.00 | 20.00 | -2.06% | 30,100,523 |
| Sep 18, 2025 | 21.38 | 21.38 | 20.00 | 20.42 | 20.42 | -3.59% | 43,907,364 |
| Sep 17, 2025 | 20.82 | 21.40 | 20.76 | 21.18 | 21.18 | 2.02% | 23,868,908 |
| Sep 16, 2025 | 21.20 | 21.26 | 20.40 | 20.76 | 20.76 | -1.52% | 20,779,143 |
| Sep 15, 2025 | 21.32 | 21.60 | 20.80 | 21.08 | 21.08 | -1.31% | 30,587,600 |
| Sep 12, 2025 | 21.62 | 21.94 | 21.20 | 21.36 | 21.36 | -0.19% | 27,394,579 |
| Sep 11, 2025 | 20.90 | 21.62 | 20.78 | 21.40 | 21.40 | 1.61% | 33,156,202 |
| Sep 10, 2025 | 20.90 | 21.34 | 20.78 | 21.06 | 21.06 | 1.15% | 28,384,800 |
| Sep 9, 2025 | 20.50 | 21.14 | 20.34 | 20.82 | 20.82 | 1.96% | 44,568,215 |
| Sep 8, 2025 | 20.52 | 20.66 | 20.14 | 20.42 | 20.42 | -0.68% | 18,058,359 |
| Sep 5, 2025 | 20.12 | 20.62 | 19.82 | 20.56 | 20.56 | 3.01% | 30,262,348 |
| Sep 4, 2025 | 20.50 | 20.54 | 19.77 | 19.96 | 19.96 | -1.19% | 33,244,262 |
| Sep 3, 2025 | 20.92 | 21.14 | 20.00 | 20.20 | 20.20 | -3.26% | 34,645,901 |
| Sep 2, 2025 | 21.42 | 21.50 | 20.54 | 20.88 | 20.88 | -2.43% | 46,949,523 |
| Sep 1, 2025 | 22.22 | 22.22 | 21.18 | 21.40 | 21.40 | 1.04% | 47,025,526 |
| Aug 29, 2025 | 21.60 | 22.22 | 21.00 | 21.18 | 21.18 | -1.67% | 46,232,321 |
| 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 |