China International Capital Corporation Limited - 3908.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.12	20.56	20.56	20.62	19.82	29.08M
September 04, 2025	20.5	19.96	19.96	20.54	19.77	33.24M
September 03, 2025	20.92	20.2	20.2	21.14	20	34.65M
September 02, 2025	21.42	20.88	20.88	21.5	20.54	46.95M
September 01, 2025	22.22	21.4	21.4	22.22	21.18	47.03M
August 29, 2025	21.6	21.18	21.18	22.22	21	44.84M
August 28, 2025	21.4	21.54	21.54	21.78	20.94	46.09M
August 27, 2025	22.64	21.4	21.4	22.68	21.16	65.44M
August 26, 2025	23.38	22.68	22.68	23.46	22.58	30.48M
August 25, 2025	23.44	23.46	23.46	23.74	22.94	48.49M
August 22, 2025	22.7	22.94	22.94	23.04	22.3	38.82M
August 21, 2025	22.98	22.62	22.62	23.16	22.08	30M
August 20, 2025	22.5	22.5	22.5	22.72	21.78	37.86M
August 19, 2025	23.66	22.8	22.8	23.88	22.62	39.95M
August 18, 2025	23.1	23.54	23.54	24.34	22.82	69.16M
August 15, 2025	20.96	22.98	22.98	23.14	20.78	72.36M
August 14, 2025	20.86	21.18	21.18	21.76	20.74	56.85M
August 13, 2025	20.88	20.76	20.76	21.22	20.24	51.44M
August 12, 2025	19.96	20.56	20.56	20.7	19.86	30.65M
August 11, 2025	19.82	19.97	19.97	20.08	19.6	23.73M
August 08, 2025	20.08	19.7	19.7	20.1	19.64	13.49M
August 07, 2025	20.24	20.08	20.08	20.72	19.88	29.41M
August 06, 2025	20.1	20.16	20.16	20.22	19.82	14.61M
August 05, 2025	19.78	20.08	20.08	20.22	19.65	34.96M
August 04, 2025	19	19.5	19.5	19.54	18.98	26.58M
August 01, 2025	19.94	19.1	19.1	20.15	19	47.55M
July 31, 2025	20.6	19.96	19.96	21.2	19.74	67.25M
July 30, 2025	21.25	20.9	20.9	21.75	20.6	50.6M
July 29, 2025	21	21.55	21.55	21.7	20.7	39.4M
July 28, 2025	21.25	21.3	21.3	21.9	21.2	41.63M
July 25, 2025	21.8	21.45	21.45	22	21.05	51.47M
July 24, 2025	21.2	21.8	21.8	21.95	21	42.31M
July 23, 2025	21.2	21.15	21.15	21.6	20.7	49.67M
July 22, 2025	20.4	20.95	20.95	21.1	20.1	40.66M
July 21, 2025	19.62	20.55	20.55	20.6	19.54	51.82M
July 18, 2025	19	19.44	19.44	19.52	18.94	29.84M
July 17, 2025	18.74	18.94	18.94	19.02	18.54	17.34M
July 16, 2025	18.94	18.68	18.68	19.1	18.5	23.94M
July 15, 2025	19.3	18.94	18.94	19.58	18.48	47.81M
July 14, 2025	19.36	19.28	19.28	19.46	18.9	30.67M
July 11, 2025	18.5	19.12	19.12	19.84	18.28	90.6M
July 10, 2025	18.14	18.3	18.3	18.7	18	58.02M
July 09, 2025	18.46	18.14	18.14	18.5	18	23.52M
July 08, 2025	18.18	18.46	18.46	18.56	18.06	32.88M
July 07, 2025	17.98	18.08	18.08	18.22	17.84	15.1M
July 04, 2025	17.9	18.02	18.02	18.52	17.64	31.78M
July 03, 2025	17.8	17.98	17.98	18.02	17.5	30.31M
July 02, 2025	17.8	17.46	17.46	17.8	17.26	25.09M
June 30, 2025	17.98	17.7	17.7	18	17.38	25.6M
June 27, 2025	18.12	17.76	17.76	18.3	17.42	51.48M
June 26, 2025	18.7	17.8	17.8	18.7	17.66	58.83M
June 25, 2025	17.3	18.58	18.58	18.7	17.28	114.75M
June 24, 2025	16.3	17.14	17.14	17.3	16.22	58.96M
June 23, 2025	15.36	16.16	16.16	16.3	15.36	22.77M
June 20, 2025	15.72	15.74	15.74	15.92	15.58	21.37M
June 19, 2025	16.4	15.64	15.64	16.46	15.38	41.1M
June 18, 2025	16.9	16.5	16.5	16.9	16.24	27.27M
June 17, 2025	16.86	16.96	16.96	17.08	16.72	40.02M
June 16, 2025	15.98	16.86	16.86	16.86	15.92	39.46M
June 13, 2025	16.16	15.98	15.98	16.3	15.7	34.25M

China International Capital Corporation Limited (3908.HK) HKSE