China International Capital Corporation Limited (HKG:3908)
Hong Kong
· Delayed Price · Currency is HKD 18.96
-0.31 (-1.61%)
At close: Nov 19, 2025
HKG:3908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 19.35 | 19.45 | 18.79 | 18.96 | 18.96 | -1.61% | 22,169,760 |
| Nov 18, 2025 | 19.44 | 19.75 | 19.12 | 19.27 | 19.27 | -1.43% | 16,424,840 |
| Nov 17, 2025 | 19.53 | 19.63 | 19.33 | 19.55 | 19.55 | -0.36% | 15,712,450 |
| Nov 14, 2025 | 19.98 | 20.18 | 19.60 | 19.62 | 19.62 | -3.63% | 21,191,200 |
| Nov 13, 2025 | 20.02 | 20.40 | 19.99 | 20.36 | 20.36 | 1.70% | 20,026,400 |
| Nov 12, 2025 | 20.28 | 20.34 | 19.93 | 20.02 | 20.02 | -0.89% | 12,096,140 |
| Nov 11, 2025 | 20.44 | 20.50 | 19.90 | 20.20 | 20.20 | -0.88% | 15,572,780 |
| Nov 10, 2025 | 20.06 | 20.52 | 19.50 | 20.38 | 20.38 | 0.59% | 30,131,800 |
| Nov 7, 2025 | 20.70 | 20.70 | 20.16 | 20.26 | 20.26 | -2.13% | 12,145,600 |
| Nov 6, 2025 | 20.64 | 20.84 | 20.36 | 20.70 | 20.70 | 1.77% | 14,484,360 |
| Nov 5, 2025 | 19.80 | 20.48 | 19.52 | 20.34 | 20.34 | 1.19% | 17,005,940 |
| Nov 4, 2025 | 20.80 | 20.80 | 20.06 | 20.10 | 20.10 | -3.27% | 20,754,740 |
| Nov 3, 2025 | 21.12 | 21.14 | 20.44 | 20.78 | 20.68 | -1.70% | 19,769,900 |
| Oct 31, 2025 | 21.82 | 21.82 | 21.14 | 21.14 | 21.04 | -2.85% | 32,656,460 |
| Oct 30, 2025 | 23.50 | 23.50 | 21.50 | 21.76 | 21.66 | -4.31% | 57,144,850 |
| Oct 28, 2025 | 23.54 | 23.54 | 22.52 | 22.74 | 22.63 | -2.15% | 22,549,560 |
| Oct 27, 2025 | 23.20 | 23.72 | 22.66 | 23.24 | 23.13 | 2.56% | 44,407,390 |
| Oct 24, 2025 | 21.84 | 22.68 | 21.76 | 22.66 | 22.55 | 4.42% | 30,590,570 |
| Oct 23, 2025 | 21.46 | 21.80 | 20.80 | 21.70 | 21.60 | 1.69% | 19,106,130 |
| Oct 22, 2025 | 21.80 | 21.80 | 21.22 | 21.34 | 21.24 | -1.93% | 15,798,640 |
| Oct 21, 2025 | 21.26 | 22.60 | 21.18 | 21.76 | 21.66 | 3.03% | 39,552,810 |
| Oct 20, 2025 | 21.08 | 21.18 | 20.64 | 21.12 | 21.02 | 2.23% | 20,717,600 |
| Oct 17, 2025 | 21.80 | 21.98 | 20.44 | 20.66 | 20.56 | -5.40% | 33,897,180 |
| Oct 16, 2025 | 21.74 | 22.40 | 21.54 | 21.84 | 21.74 | 1.39% | 26,041,690 |
| Oct 15, 2025 | 21.00 | 21.74 | 20.84 | 21.54 | 21.44 | 3.36% | 30,969,110 |
| Oct 14, 2025 | 21.58 | 22.16 | 20.74 | 20.84 | 20.74 | -2.53% | 25,902,040 |
| Oct 13, 2025 | 20.96 | 21.48 | 20.38 | 21.38 | 21.28 | -2.46% | 46,897,940 |
| Oct 10, 2025 | 22.00 | 22.96 | 21.76 | 21.92 | 21.82 | -2.14% | 32,985,350 |
| Oct 9, 2025 | 21.62 | 22.42 | 20.94 | 22.40 | 22.29 | 3.90% | 41,803,360 |
| Oct 8, 2025 | 21.62 | 21.62 | 20.82 | 21.56 | 21.46 | -0.55% | 9,523,918 |
| Oct 6, 2025 | 21.36 | 21.82 | 21.04 | 21.68 | 21.58 | 1.69% | 9,058,769 |
| Oct 3, 2025 | 21.30 | 21.68 | 21.00 | 21.32 | 21.22 | 0.09% | 6,754,343 |
| Oct 2, 2025 | 21.40 | 21.50 | 20.80 | 21.30 | 21.20 | -0.47% | 13,128,000 |
| Sep 30, 2025 | 21.18 | 21.48 | 20.86 | 21.40 | 21.30 | 1.90% | 30,245,890 |
| Sep 29, 2025 | 19.10 | 21.46 | 19.10 | 21.00 | 20.90 | 9.20% | 57,452,290 |
| Sep 26, 2025 | 19.42 | 19.64 | 19.11 | 19.23 | 19.14 | -0.77% | 19,282,840 |
| Sep 25, 2025 | 19.75 | 19.82 | 19.30 | 19.38 | 19.29 | -0.92% | 26,495,180 |
| Sep 24, 2025 | 19.51 | 20.00 | 19.33 | 19.56 | 19.47 | -0.41% | 28,391,940 |
| Sep 23, 2025 | 20.00 | 20.00 | 19.33 | 19.64 | 19.55 | -2.19% | 29,627,470 |
| Sep 22, 2025 | 20.06 | 20.34 | 19.80 | 20.08 | 19.98 | 0.40% | 22,749,140 |
| Sep 19, 2025 | 20.50 | 20.52 | 19.88 | 20.00 | 19.91 | -2.06% | 30,035,320 |
| Sep 18, 2025 | 21.38 | 21.38 | 20.00 | 20.42 | 20.32 | -3.59% | 43,901,760 |
| Sep 17, 2025 | 20.82 | 21.40 | 20.76 | 21.18 | 21.08 | 2.02% | 23,868,900 |
| Sep 16, 2025 | 21.20 | 21.26 | 20.40 | 20.76 | 20.66 | -1.52% | 20,779,140 |
| Sep 15, 2025 | 21.32 | 21.60 | 20.80 | 21.08 | 20.98 | -1.31% | 30,585,600 |
| Sep 12, 2025 | 21.62 | 21.94 | 21.20 | 21.36 | 21.26 | -0.19% | 27,393,770 |
| Sep 11, 2025 | 20.90 | 21.62 | 20.78 | 21.40 | 21.30 | 1.61% | 33,155,800 |
| Sep 10, 2025 | 20.90 | 21.34 | 20.78 | 21.06 | 20.96 | 1.15% | 28,384,800 |
| Sep 9, 2025 | 20.50 | 21.14 | 20.34 | 20.82 | 20.72 | 1.96% | 44,555,410 |
| Sep 8, 2025 | 20.52 | 20.66 | 20.14 | 20.42 | 20.32 | -0.68% | 18,055,550 |