Skip to main content
China International Capital Corporation Limited (HKG:3908)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202519.3519.4518.7918.9618.96-1.61%22,169,760
Nov 18, 202519.4419.7519.1219.2719.27-1.43%16,424,840
Nov 17, 202519.5319.6319.3319.5519.55-0.36%15,712,450
Nov 14, 202519.9820.1819.6019.6219.62-3.63%21,191,200
Nov 13, 202520.0220.4019.9920.3620.361.70%20,026,400
Nov 12, 202520.2820.3419.9320.0220.02-0.89%12,096,140
Nov 11, 202520.4420.5019.9020.2020.20-0.88%15,572,780
Nov 10, 202520.0620.5219.5020.3820.380.59%30,131,800
Nov 7, 202520.7020.7020.1620.2620.26-2.13%12,145,600
Nov 6, 202520.6420.8420.3620.7020.701.77%14,484,360
Nov 5, 202519.8020.4819.5220.3420.341.19%17,005,940
Nov 4, 202520.8020.8020.0620.1020.10-3.27%20,754,740
Nov 3, 202521.1221.1420.4420.7820.68-1.70%19,769,900
Oct 31, 202521.8221.8221.1421.1421.04-2.85%32,656,460
Oct 30, 202523.5023.5021.5021.7621.66-4.31%57,144,850
Oct 28, 202523.5423.5422.5222.7422.63-2.15%22,549,560
Oct 27, 202523.2023.7222.6623.2423.132.56%44,407,390
Oct 24, 202521.8422.6821.7622.6622.554.42%30,590,570
Oct 23, 202521.4621.8020.8021.7021.601.69%19,106,130
Oct 22, 202521.8021.8021.2221.3421.24-1.93%15,798,640
Oct 21, 202521.2622.6021.1821.7621.663.03%39,552,810
Oct 20, 202521.0821.1820.6421.1221.022.23%20,717,600
Oct 17, 202521.8021.9820.4420.6620.56-5.40%33,897,180
Oct 16, 202521.7422.4021.5421.8421.741.39%26,041,690
Oct 15, 202521.0021.7420.8421.5421.443.36%30,969,110
Oct 14, 202521.5822.1620.7420.8420.74-2.53%25,902,040
Oct 13, 202520.9621.4820.3821.3821.28-2.46%46,897,940
Oct 10, 202522.0022.9621.7621.9221.82-2.14%32,985,350
Oct 9, 202521.6222.4220.9422.4022.293.90%41,803,360
Oct 8, 202521.6221.6220.8221.5621.46-0.55%9,523,918
Oct 6, 202521.3621.8221.0421.6821.581.69%9,058,769
Oct 3, 202521.3021.6821.0021.3221.220.09%6,754,343
Oct 2, 202521.4021.5020.8021.3021.20-0.47%13,128,000
Sep 30, 202521.1821.4820.8621.4021.301.90%30,245,890
Sep 29, 202519.1021.4619.1021.0020.909.20%57,452,290
Sep 26, 202519.4219.6419.1119.2319.14-0.77%19,282,840
Sep 25, 202519.7519.8219.3019.3819.29-0.92%26,495,180
Sep 24, 202519.5120.0019.3319.5619.47-0.41%28,391,940
Sep 23, 202520.0020.0019.3319.6419.55-2.19%29,627,470
Sep 22, 202520.0620.3419.8020.0819.980.40%22,749,140
Sep 19, 202520.5020.5219.8820.0019.91-2.06%30,035,320
Sep 18, 202521.3821.3820.0020.4220.32-3.59%43,901,760
Sep 17, 202520.8221.4020.7621.1821.082.02%23,868,900
Sep 16, 202521.2021.2620.4020.7620.66-1.52%20,779,140
Sep 15, 202521.3221.6020.8021.0820.98-1.31%30,585,600
Sep 12, 202521.6221.9421.2021.3621.26-0.19%27,393,770
Sep 11, 202520.9021.6220.7821.4021.301.61%33,155,800
Sep 10, 202520.9021.3420.7821.0620.961.15%28,384,800
Sep 9, 202520.5021.1420.3420.8220.721.96%44,555,410
Sep 8, 202520.5220.6620.1420.4220.32-0.68%18,055,550
Sep 5, 202520.1220.6219.8220.5620.463.01%30,262,340
Sep 4, 202520.5020.5419.7719.9619.87-1.19%33,240,660
Sep 3, 202520.9221.1420.0020.2020.10-3.26%34,643,900
Sep 2, 202521.4221.5020.5420.8820.78-2.43%46,939,920
Sep 1, 202522.2222.2221.1821.4021.301.04%47,021,520
Aug 29, 202521.6022.2221.0021.1821.08-1.67%46,232,320
Aug 28, 202521.4021.7820.9421.5421.440.65%46,092,390
Aug 27, 202522.6422.6821.1621.4021.30-5.64%65,442,890
Aug 26, 202523.3823.4622.5822.6822.57-3.32%30,477,810
Aug 25, 202523.4423.7422.9423.4623.352.27%48,447,500
Aug 22, 202522.7023.0422.3022.9422.831.41%38,820,140
Aug 21, 202522.9823.1622.0822.6222.510.53%29,999,040
Aug 20, 202522.5022.7221.7822.5022.39-1.32%37,860,860
Aug 19, 202523.6623.8822.6222.8022.69-3.14%39,951,740
Aug 18, 202523.1024.3422.8223.5423.432.44%69,162,300
Aug 15, 202520.9623.1420.7822.9822.878.50%72,362,350
Aug 14, 202520.8621.7620.7421.1821.082.02%56,848,510
Aug 13, 202520.8821.2220.2420.7620.660.97%51,437,410
Aug 12, 202519.9620.7019.8620.5620.462.95%30,651,420
Aug 11, 202519.8220.0819.6019.9719.881.37%23,709,020
Aug 8, 202520.0820.1019.6419.7019.61-1.89%13,460,850
Aug 7, 202520.2420.7219.8820.0819.98-0.40%29,407,140
Aug 6, 202520.1020.2219.8220.1620.060.40%14,607,820
Aug 5, 202519.7820.2219.6520.0819.982.97%34,962,400
Aug 4, 202519.0019.5418.9819.5019.412.09%26,579,050
Aug 1, 202519.9420.1519.0019.1019.01-4.31%50,380,880
Jul 31, 202520.6021.2019.7419.9619.87-4.50%67,202,110
Jul 30, 202521.2521.7520.6020.9020.80-3.02%50,596,240
Jul 29, 202521.0021.7020.7021.5521.451.17%39,395,520
Jul 28, 202521.2521.9021.2021.3021.20-0.70%41,625,030
Jul 25, 202521.8022.0021.0521.4521.35-1.61%52,942,030
Jul 24, 202521.2021.9521.0021.8021.703.07%42,313,150
Jul 23, 202521.2021.6020.7021.1521.050.95%49,665,050
Jul 22, 202520.4021.1020.1020.9520.851.95%40,656,680
Jul 21, 202519.6220.6019.5420.5520.455.71%51,816,120
Jul 18, 202519.0019.5218.9419.4419.352.64%29,840,200
Jul 17, 202518.7419.0218.5418.9418.851.39%17,334,400
Jul 16, 202518.9419.1018.5018.6818.59-1.37%23,914,000
Jul 15, 202519.3019.5818.4818.9418.85-1.76%47,807,870
Jul 14, 202519.3619.4618.9019.2819.190.84%30,672,480
Jul 11, 202518.5019.8418.2819.1219.034.48%92,566,540
Jul 10, 202518.1418.7018.0018.3018.210.88%58,021,800
Jul 9, 202518.4618.5018.0018.1418.05-1.73%23,513,260
Jul 8, 202518.1818.5618.0618.4618.372.10%32,875,070
Jul 7, 202517.9818.2217.8418.0817.990.33%15,100,600
Jul 4, 202517.9018.5217.6418.0217.930.22%31,776,190
Jul 3, 202517.8018.0217.5017.9817.892.98%30,304,920
Jul 2, 202517.8017.8017.2617.4617.38-1.36%25,087,300
Jun 30, 202517.9818.0017.3817.7017.52-0.34%25,573,000
Jun 27, 202518.1218.3017.4217.7617.58-0.22%51,476,320