Skip to content
HKSE stocks: 258Advancing: 85Declining: 170Currency: HKD
Open Tradzy

China International Capital Corporation Limited (3908) Price History

Daily open, high, low, close and volume for China International Capital Corporation Limited (3908) from 2025-10-09 to 2026-10-09, newest first.

‹ 3908 price and chart
DateOpenHighLowCloseVolume
2026-10-09HKD 19.67HKD 20.22HKD 19.24HKD 19.6857,413,074
2026-10-08HKD 19.80HKD 19.97HKD 19.46HKD 19.5513,578,458
2026-10-07HKD 20.12HKD 20.24HKD 19.90HKD 20.203,670,423
2026-10-06HKD 19.70HKD 20.14HKD 19.64HKD 20.107,596,030
2026-10-05HKD 19.40HKD 19.56HKD 19.06HKD 19.554,354,520
2026-10-02HKD 19.12HKD 19.52HKD 18.86HKD 19.247,133,252
2026-09-30HKD 19.28HKD 19.64HKD 18.99HKD 19.5610,898,828
2026-09-29HKD 19.35HKD 19.69HKD 19.02HKD 19.1315,168,206
2026-09-28HKD 19.80HKD 19.96HKD 19.25HKD 19.3511,282,110
2026-09-25HKD 19.96HKD 20.10HKD 19.38HKD 19.852,580,020
2026-09-24HKD 20.66HKD 20.86HKD 19.90HKD 20.0811,690,591
2026-09-23HKD 21.00HKD 21.34HKD 20.70HKD 20.887,481,152
2026-09-22HKD 20.40HKD 20.90HKD 20.40HKD 20.769,453,608
2026-09-21HKD 20.30HKD 20.78HKD 20.14HKD 20.4045,951,621
2026-09-18HKD 19.62HKD 20.32HKD 19.62HKD 20.3024,899,527
2026-09-17HKD 19.97HKD 20.08HKD 19.46HKD 19.629,111,227
2026-09-16HKD 19.76HKD 20.08HKD 19.38HKD 19.9713,322,853
2026-09-15HKD 19.88HKD 20.12HKD 19.70HKD 19.8512,471,210
2026-09-14HKD 20.18HKD 20.28HKD 19.80HKD 19.8817,170,523
2026-09-11HKD 20.20HKD 20.30HKD 19.81HKD 20.1216,008,783
2026-09-10HKD 20.36HKD 20.50HKD 19.91HKD 20.4214,505,879
2026-09-09HKD 19.93HKD 20.46HKD 19.62HKD 20.4423,788,225
2026-09-08HKD 21.70HKD 21.72HKD 19.72HKD 19.8639,658,875
2026-09-07HKD 22.08HKD 22.12HKD 21.38HKD 21.468,667,496
2026-09-04HKD 21.60HKD 22.38HKD 21.36HKD 21.9016,747,155
2026-09-03HKD 21.12HKD 21.80HKD 20.80HKD 21.2818,749,258
2026-09-02HKD 22.48HKD 22.48HKD 20.86HKD 20.8826,372,068
2026-09-01HKD 22.70HKD 22.86HKD 22.40HKD 22.4865,307,637
2026-08-31HKD 23.00HKD 23.00HKD 21.86HKD 22.5427,530,305
2026-08-28HKD 22.72HKD 23.08HKD 22.30HKD 22.8817,630,055
2026-08-27HKD 22.46HKD 22.78HKD 22.00HKD 22.6416,535,880
2026-08-26HKD 20.78HKD 22.42HKD 20.66HKD 22.3033,055,553
2026-08-25HKD 20.76HKD 20.76HKD 20.44HKD 20.604,773,000
2026-08-24HKD 21.10HKD 21.10HKD 20.52HKD 20.725,899,200
2026-08-21HKD 20.66HKD 21.18HKD 20.54HKD 21.046,908,970
2026-08-20HKD 20.80HKD 20.88HKD 20.44HKD 20.525,753,400
2026-08-19HKD 20.82HKD 20.88HKD 20.40HKD 20.525,108,500
2026-08-18HKD 21.30HKD 21.36HKD 20.34HKD 20.7411,265,882
2026-08-17HKD 21.20HKD 21.46HKD 21.18HKD 21.2811,070,200
2026-08-14HKD 21.40HKD 21.46HKD 20.88HKD 20.928,613,200
2026-08-13HKD 21.40HKD 21.76HKD 21.22HKD 21.466,559,618
2026-08-12HKD 21.38HKD 21.42HKD 21.02HKD 21.425,963,700
2026-08-11HKD 21.72HKD 21.84HKD 21.28HKD 21.4411,748,981
2026-08-10HKD 21.58HKD 22.24HKD 21.48HKD 21.648,368,624
2026-08-07HKD 21.36HKD 21.66HKD 21.20HKD 21.605,313,406
2026-08-06HKD 22.08HKD 22.08HKD 21.20HKD 21.3611,012,514
2026-08-05HKD 21.66HKD 22.32HKD 21.66HKD 22.1013,280,903
2026-08-04HKD 21.44HKD 21.70HKD 21.24HKD 21.567,865,750
2026-08-03HKD 21.74HKD 21.74HKD 21.00HKD 21.3012,002,675
2026-07-31HKD 21.60HKD 21.80HKD 21.38HKD 21.6019,966,209
2026-07-30HKD 21.50HKD 21.66HKD 20.84HKD 21.4810,569,082
2026-07-29HKD 21.38HKD 21.62HKD 21.04HKD 21.4215,692,269
2026-07-28HKD 21.96HKD 22.08HKD 21.08HKD 21.3616,592,057
2026-07-27HKD 22.50HKD 22.50HKD 21.98HKD 22.1010,478,858
2026-07-24HKD 22.36HKD 22.68HKD 21.98HKD 22.1411,292,073
2026-07-23HKD 22.34HKD 22.86HKD 22.20HKD 22.5615,069,695
2026-07-22HKD 21.88HKD 22.66HKD 21.60HKD 22.1813,667,166
2026-07-21HKD 22.10HKD 22.18HKD 21.32HKD 21.8815,990,836
2026-07-20HKD 21.30HKD 21.68HKD 21.08HKD 21.6812,611,582
2026-07-17HKD 22.30HKD 22.30HKD 20.70HKD 21.0027,683,191
2026-07-16HKD 22.24HKD 22.34HKD 21.74HKD 22.1012,591,650
2026-07-15HKD 21.62HKD 22.56HKD 21.08HKD 22.2225,584,035
2026-07-14HKD 21.12HKD 21.24HKD 20.68HKD 21.1210,136,463
2026-07-13HKD 21.68HKD 21.78HKD 20.94HKD 21.1210,707,666
2026-07-10HKD 22.06HKD 22.16HKD 21.48HKD 21.5812,820,821
2026-07-09HKD 22.22HKD 22.56HKD 21.44HKD 22.0416,945,583
2026-07-08HKD 22.02HKD 22.22HKD 21.62HKD 21.8013,540,306
2026-07-07HKD 22.64HKD 22.74HKD 21.80HKD 21.8818,699,676
2026-07-06HKD 22.50HKD 22.96HKD 22.38HKD 22.7024,385,730
2026-07-03HKD 21.60HKD 22.46HKD 21.34HKD 22.3632,505,338
2026-07-02HKD 21.50HKD 21.88HKD 21.06HKD 21.2426,186,281
2026-06-30HKD 20.40HKD 21.30HKD 20.36HKD 21.0027,079,069
2026-06-29HKD 20.00HKD 20.80HKD 19.91HKD 20.5416,777,935
2026-06-26HKD 20.42HKD 20.88HKD 19.74HKD 19.9216,991,815
2026-06-25HKD 20.68HKD 21.26HKD 20.04HKD 20.7620,780,430
2026-06-24HKD 21.24HKD 21.74HKD 20.42HKD 20.5216,937,841
2026-06-23HKD 21.86HKD 22.34HKD 21.06HKD 21.2423,213,885
2026-06-22HKD 20.00HKD 21.84HKD 19.90HKD 21.7239,432,690
2026-06-18HKD 20.40HKD 20.58HKD 19.91HKD 20.1412,970,127
2026-06-17HKD 21.00HKD 21.20HKD 20.44HKD 20.6211,850,379
2026-06-16HKD 20.88HKD 21.38HKD 20.42HKD 21.1224,256,357
2026-06-15HKD 20.02HKD 21.32HKD 19.92HKD 20.8030,978,891
2026-06-12HKD 18.70HKD 19.89HKD 18.61HKD 19.6227,931,209
2026-06-11HKD 18.84HKD 19.35HKD 18.33HKD 18.5015,207,174
2026-06-10HKD 18.90HKD 19.22HKD 18.58HKD 19.1110,608,802
2026-06-09HKD 18.78HKD 19.15HKD 18.40HKD 18.9411,307,627
2026-06-08HKD 18.68HKD 18.76HKD 18.28HKD 18.638,686,466
2026-06-05HKD 19.20HKD 19.25HKD 18.72HKD 18.817,950,272
2026-06-04HKD 19.50HKD 19.59HKD 18.91HKD 19.1218,719,882
2026-06-03HKD 19.85HKD 19.85HKD 19.43HKD 19.606,735,520
2026-06-02HKD 19.58HKD 19.86HKD 19.38HKD 19.748,945,459
2026-06-01HKD 19.62HKD 20.18HKD 19.32HKD 19.7011,543,537
2026-05-29HKD 19.77HKD 20.26HKD 19.42HKD 19.6219,434,585
2026-05-28HKD 20.26HKD 20.40HKD 19.33HKD 19.6315,578,733
2026-05-27HKD 20.80HKD 20.88HKD 20.30HKD 20.4010,913,200
2026-05-26HKD 20.20HKD 20.94HKD 20.00HKD 20.6422,377,363
2026-05-22HKD 20.18HKD 20.36HKD 19.86HKD 19.967,808,862
2026-05-21HKD 20.34HKD 21.16HKD 20.00HKD 20.1819,342,480
2026-05-20HKD 20.10HKD 20.30HKD 19.88HKD 20.2210,680,605
2026-05-19HKD 20.52HKD 20.82HKD 19.46HKD 20.2819,303,041
2026-05-18HKD 20.40HKD 20.40HKD 19.99HKD 20.3014,635,400
2026-05-15HKD 21.06HKD 21.06HKD 20.10HKD 20.4218,801,610
2026-05-14HKD 21.70HKD 21.70HKD 21.00HKD 21.0611,588,335
2026-05-13HKD 21.66HKD 21.78HKD 21.08HKD 21.4414,755,772
2026-05-12HKD 21.68HKD 21.92HKD 21.32HKD 21.6611,662,387
2026-05-11HKD 21.54HKD 21.78HKD 20.82HKD 21.6816,007,754
2026-05-08HKD 21.66HKD 21.76HKD 21.34HKD 21.4618,232,783
2026-05-07HKD 21.40HKD 21.74HKD 21.08HKD 21.7425,655,468
2026-05-06HKD 20.98HKD 21.42HKD 20.68HKD 21.2018,185,600
2026-05-05HKD 21.12HKD 21.24HKD 20.84HKD 21.1810,137,192
2026-05-04HKD 20.62HKD 21.22HKD 20.42HKD 21.1212,315,190
2026-04-30HKD 20.80HKD 21.16HKD 20.16HKD 20.2224,365,389
2026-04-29HKD 20.68HKD 20.94HKD 20.26HKD 20.8614,812,850
2026-04-28HKD 20.18HKD 20.86HKD 20.12HKD 20.5017,187,017
2026-04-27HKD 20.52HKD 20.72HKD 20.06HKD 20.1614,715,308
2026-04-24HKD 20.48HKD 20.68HKD 20.08HKD 20.5411,597,374
2026-04-23HKD 20.58HKD 20.74HKD 20.40HKD 20.6815,233,570
2026-04-22HKD 19.86HKD 20.76HKD 19.84HKD 20.6431,691,407
2026-04-21HKD 19.90HKD 20.00HKD 19.75HKD 19.9410,509,567
2026-04-20HKD 19.96HKD 19.96HKD 19.62HKD 19.8010,877,530
2026-04-17HKD 20.12HKD 20.12HKD 19.55HKD 19.8213,859,334
2026-04-16HKD 20.02HKD 20.12HKD 19.66HKD 19.9827,791,780
2026-04-15HKD 19.28HKD 19.43HKD 19.14HKD 19.2613,322,638
2026-04-14HKD 19.23HKD 19.39HKD 18.88HKD 19.0513,068,970
2026-04-13HKD 18.89HKD 18.97HKD 18.62HKD 18.9511,448,545
2026-04-10HKD 18.31HKD 19.43HKD 18.29HKD 18.9741,385,004
2026-04-09HKD 18.10HKD 18.20HKD 18.00HKD 18.079,763,692
2026-04-08HKD 17.40HKD 18.46HKD 17.40HKD 18.2532,233,679
2026-04-02HKD 17.20HKD 17.27HKD 16.91HKD 17.2210,356,348
2026-04-01HKD 17.69HKD 17.70HKD 17.16HKD 17.2013,737,180
2026-03-31HKD 17.96HKD 17.96HKD 17.03HKD 17.1714,429,705
2026-03-30HKD 17.50HKD 17.70HKD 17.21HKD 17.4110,527,358
2026-03-27HKD 17.16HKD 17.78HKD 17.16HKD 17.698,122,464
2026-03-26HKD 17.87HKD 17.96HKD 17.30HKD 17.4010,790,950
2026-03-25HKD 17.77HKD 17.95HKD 17.58HKD 17.929,648,095
2026-03-24HKD 17.46HKD 17.53HKD 17.08HKD 17.5313,982,500
2026-03-23HKD 17.92HKD 17.95HKD 17.03HKD 17.2632,103,442
2026-03-20HKD 18.28HKD 18.35HKD 18.03HKD 18.139,189,625
2026-03-19HKD 18.28HKD 18.47HKD 18.12HKD 18.2213,000,200
2026-03-18HKD 18.59HKD 18.66HKD 18.38HKD 18.5612,279,519
2026-03-17HKD 18.23HKD 19.20HKD 18.23HKD 18.5320,879,100
2026-03-16HKD 18.39HKD 18.45HKD 17.90HKD 18.1620,380,502
2026-03-13HKD 18.42HKD 18.69HKD 18.30HKD 18.3811,628,960
2026-03-12HKD 18.86HKD 19.06HKD 18.36HKD 18.5221,885,512
2026-03-11HKD 19.02HKD 19.16HKD 18.68HKD 19.0818,510,601
2026-03-10HKD 19.00HKD 19.18HKD 18.73HKD 18.8715,337,689
2026-03-09HKD 18.50HKD 18.94HKD 18.24HKD 18.9113,761,351
2026-03-06HKD 18.71HKD 19.18HKD 18.52HKD 19.0411,293,261
2026-03-05HKD 19.10HKD 19.15HKD 18.56HKD 18.7411,079,199
2026-03-04HKD 19.13HKD 19.13HKD 18.32HKD 18.8222,845,419
2026-03-03HKD 19.88HKD 19.94HKD 19.15HKD 19.3024,333,677
2026-03-02HKD 19.92HKD 19.92HKD 19.23HKD 19.5923,795,814
2026-02-27HKD 20.20HKD 20.36HKD 19.98HKD 20.2623,257,794
2026-02-26HKD 21.18HKD 21.28HKD 20.10HKD 20.2223,559,613
2026-02-25HKD 21.02HKD 21.36HKD 20.90HKD 21.1810,938,280
2026-02-24HKD 21.68HKD 21.68HKD 21.02HKD 21.0213,842,100
2026-02-23HKD 21.62HKD 22.14HKD 21.62HKD 22.105,918,346
2026-02-20HKD 21.34HKD 22.00HKD 21.00HKD 21.626,269,058
2026-02-16HKD 21.28HKD 21.28HKD 21.28HKD 21.280
2026-02-13HKD 21.30HKD 21.84HKD 21.00HKD 21.2219,754,400
2026-02-12HKD 22.00HKD 22.00HKD 21.24HKD 21.3214,666,641
2026-02-11HKD 21.90HKD 22.20HKD 21.74HKD 21.9614,123,315
2026-02-10HKD 21.88HKD 22.18HKD 21.70HKD 21.7812,993,600
2026-02-09HKD 21.80HKD 22.00HKD 21.48HKD 21.5614,820,900
2026-02-06HKD 21.38HKD 21.56HKD 21.00HKD 21.4012,703,086
2026-02-05HKD 21.48HKD 21.80HKD 21.18HKD 21.7013,644,197
2026-02-04HKD 21.00HKD 22.02HKD 20.86HKD 21.7023,768,387
2026-02-03HKD 21.08HKD 21.26HKD 20.22HKD 20.9619,694,905
2026-02-02HKD 21.26HKD 21.58HKD 20.68HKD 20.9418,875,735
2026-01-30HKD 21.52HKD 21.92HKD 21.00HKD 21.2214,906,346
2026-01-29HKD 21.32HKD 21.86HKD 21.06HKD 21.7018,071,511
2026-01-28HKD 21.28HKD 21.58HKD 21.14HKD 21.3220,886,196
2026-01-27HKD 21.50HKD 21.56HKD 21.06HKD 21.3414,612,236
2026-01-26HKD 21.14HKD 21.60HKD 20.84HKD 21.4216,013,210
2026-01-23HKD 21.34HKD 21.38HKD 21.04HKD 21.2412,231,616
2026-01-22HKD 21.32HKD 21.46HKD 21.02HKD 21.1210,641,200
2026-01-21HKD 21.10HKD 21.34HKD 20.90HKD 21.2812,546,461
2026-01-20HKD 21.10HKD 21.36HKD 20.88HKD 21.2010,464,098
2026-01-19HKD 21.18HKD 21.18HKD 20.78HKD 21.0213,238,955
2026-01-16HKD 21.82HKD 21.92HKD 20.96HKD 21.1823,663,720
2026-01-15HKD 22.10HKD 22.18HKD 21.50HKD 21.6624,531,746
2026-01-14HKD 22.58HKD 23.08HKD 21.90HKD 22.1035,551,590
2026-01-13HKD 22.50HKD 22.88HKD 21.98HKD 22.5828,205,240
2026-01-12HKD 22.66HKD 22.66HKD 21.74HKD 22.2023,649,020
2026-01-09HKD 22.18HKD 22.74HKD 21.78HKD 22.5419,925,108
2026-01-08HKD 22.76HKD 22.76HKD 21.80HKD 22.1223,667,831
2026-01-07HKD 22.24HKD 23.10HKD 22.18HKD 22.9257,268,601
2026-01-06HKD 20.72HKD 22.30HKD 20.66HKD 22.2463,307,534
2026-01-05HKD 19.88HKD 20.78HKD 19.82HKD 20.4627,569,194
2026-01-02HKD 19.57HKD 20.24HKD 19.40HKD 20.1812,128,751
2025-12-31HKD 19.49HKD 19.49HKD 19.49HKD 19.490
2025-12-30HKD 19.67HKD 19.72HKD 19.32HKD 19.4614,611,497
2025-12-29HKD 20.40HKD 20.60HKD 19.51HKD 19.5724,902,912
2025-12-24HKD 20.18HKD 20.18HKD 20.18HKD 20.180
2025-12-23HKD 20.54HKD 21.02HKD 20.28HKD 20.4019,315,736
2025-12-22HKD 20.38HKD 20.90HKD 20.24HKD 20.5429,089,456
2025-12-19HKD 19.52HKD 20.50HKD 19.37HKD 20.3443,635,953
2025-12-18HKD 20.30HKD 20.30HKD 19.26HKD 19.4496,030,528
2025-12-17HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-12-16HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-12-15HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-12-12HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-12-11HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-12-10HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-12-09HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-12-08HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-12-05HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-12-04HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-12-03HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-12-02HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-12-01HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-11-28HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-11-27HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-11-26HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-11-25HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-11-24HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-11-21HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-11-20HKD 18.96HKD 18.96HKD 18.96HKD 18.960
2025-11-19HKD 19.35HKD 19.45HKD 18.79HKD 18.9622,169,764
2025-11-18HKD 19.44HKD 19.75HKD 19.12HKD 19.2716,424,842
2025-11-17HKD 19.53HKD 19.63HKD 19.33HKD 19.5515,712,457
2025-11-14HKD 19.98HKD 20.18HKD 19.60HKD 19.6221,191,200
2025-11-13HKD 20.02HKD 20.40HKD 19.99HKD 20.3620,026,400
2025-11-12HKD 20.28HKD 20.34HKD 19.93HKD 20.0212,096,142
2025-11-11HKD 20.44HKD 20.50HKD 19.90HKD 20.2015,572,783
2025-11-10HKD 20.06HKD 20.52HKD 19.50HKD 20.3830,131,800
2025-11-07HKD 20.70HKD 20.70HKD 20.16HKD 20.2612,145,600
2025-11-06HKD 20.64HKD 20.84HKD 20.36HKD 20.7014,484,366
2025-11-05HKD 19.80HKD 20.48HKD 19.52HKD 20.3417,005,944
2025-11-04HKD 20.80HKD 20.80HKD 20.06HKD 20.1020,754,744
2025-11-03HKD 21.12HKD 21.14HKD 20.44HKD 20.7819,769,900
2025-10-31HKD 21.82HKD 21.82HKD 21.14HKD 21.1432,656,460
2025-10-30HKD 23.50HKD 23.50HKD 21.50HKD 21.7657,144,853
2025-10-28HKD 23.54HKD 23.54HKD 22.52HKD 22.7422,549,560
2025-10-27HKD 23.20HKD 23.72HKD 22.66HKD 23.2444,407,399
2025-10-24HKD 21.84HKD 22.68HKD 21.76HKD 22.6630,590,573
2025-10-23HKD 21.46HKD 21.80HKD 20.80HKD 21.7019,106,131
2025-10-22HKD 21.80HKD 21.80HKD 21.22HKD 21.3415,798,645
2025-10-21HKD 21.26HKD 22.60HKD 21.18HKD 21.7639,552,812
2025-10-20HKD 21.08HKD 21.18HKD 20.64HKD 21.1220,717,600
2025-10-17HKD 21.80HKD 21.98HKD 20.44HKD 20.6633,897,184
2025-10-16HKD 21.74HKD 22.40HKD 21.54HKD 21.8426,041,696
2025-10-15HKD 21.00HKD 21.74HKD 20.84HKD 21.5430,969,119
2025-10-14HKD 21.58HKD 22.16HKD 20.74HKD 20.8425,902,040
2025-10-13HKD 20.96HKD 21.48HKD 20.38HKD 21.3846,897,945
2025-10-10HKD 22.00HKD 22.96HKD 21.76HKD 21.9232,985,356
2025-10-09HKD 21.62HKD 22.42HKD 20.94HKD 22.4041,803,362