Skip to main content
China International Capital Corporation Limited (HKG:3908)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.91
-0.13 (-0.68%)
At close: Mar 9, 2026

HKG:3908 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.5018.5918.2418.52--2.73%6,641,740
Mar 6, 202618.7119.1818.5219.0419.041.60%11,293,260
Mar 5, 202619.1019.1518.5618.7418.74-0.43%11,079,190
Mar 4, 202619.1319.1318.3218.8218.82-2.49%22,845,410
Mar 3, 202619.8819.9419.1519.3019.30-1.48%24,333,677
Mar 2, 202619.9219.9219.2319.5919.59-3.31%23,795,810
Feb 27, 202620.2020.3619.9820.2620.260.20%23,257,790
Feb 26, 202621.1821.2820.1020.2220.22-4.53%23,559,610
Feb 25, 202621.0221.3620.9021.1821.180.76%10,938,280
Feb 24, 202621.6821.6821.0221.0221.02-4.89%13,842,100
Feb 23, 202621.6222.1421.6222.1022.102.22%5,918,346
Feb 20, 202621.3422.0021.0021.6221.621.89%6,269,058
Feb 16, 202621.3421.3420.6621.2221.22-1,912,450
Feb 13, 202621.3021.8421.0021.2221.22-0.47%19,754,400
Feb 12, 202622.0022.0021.2421.3221.32-2.91%14,666,640
Feb 11, 202621.9022.2021.7421.9621.960.83%14,123,315
Feb 10, 202621.8822.1821.7021.7821.781.02%12,993,600
Feb 9, 202621.8022.0021.4821.5621.560.75%14,820,900
Feb 6, 202621.3821.5621.0021.4021.40-1.38%12,703,080
Feb 5, 202621.4821.8021.1821.7021.70-13,644,190
Feb 4, 202621.0022.0220.8621.7021.703.53%23,768,380
Feb 3, 202621.0821.2620.2220.9620.960.10%19,694,900
Feb 2, 202621.2621.5820.6820.9420.94-1.32%18,875,730
Jan 30, 202621.5221.9221.0021.2221.22-2.21%14,906,340
Jan 29, 202621.3221.8621.0621.7021.701.78%18,071,510
Jan 28, 202621.2821.5821.1421.3221.32-0.09%20,886,190
Jan 27, 202621.5021.5621.0621.3421.34-0.37%14,612,230
Jan 26, 202621.1421.6020.8421.4221.420.85%16,013,210
Jan 23, 202621.3421.3821.0421.2421.240.57%12,231,610
Jan 22, 202621.3221.4621.0221.1221.12-0.75%10,641,200
Jan 21, 202621.1021.3420.9021.2821.280.38%12,546,460
Jan 20, 202621.1021.3620.8821.2021.200.86%10,464,090
Jan 19, 202621.1821.1820.7821.0221.02-0.76%13,238,950
Jan 16, 202621.8221.9220.9621.1821.18-2.22%23,663,720
Jan 15, 202622.1022.1821.5021.6621.66-1.99%24,531,746
Jan 14, 202622.5823.0821.9022.1022.10-2.13%35,551,590
Jan 13, 202622.5022.8821.9822.5822.581.71%28,205,240
Jan 12, 202622.6622.6621.7422.2022.20-1.51%23,649,020
Jan 9, 202622.1822.7421.7822.5422.541.90%19,925,100
Jan 8, 202622.7622.7621.8022.1222.12-3.49%23,667,830
Jan 7, 202622.2423.1022.1822.9222.923.06%57,268,600
Jan 6, 202620.7222.3020.6622.2422.248.70%63,307,530
Jan 5, 202619.8820.7819.8220.4620.461.39%27,569,190
Jan 2, 202619.5720.2419.4020.1820.183.12%12,128,750
Dec 31, 202519.5019.7519.4119.5719.570.57%8,379,800
Dec 30, 202519.6719.7219.3219.4619.46-0.56%14,611,490
Dec 29, 202520.4020.6019.5119.5719.57-2.64%24,902,910
Dec 24, 202520.4020.4420.0020.1020.10-1.47%11,149,600
Dec 23, 202520.5421.0220.2820.4020.40-0.68%19,315,730
Dec 22, 202520.3820.9020.2420.5420.540.98%29,089,450
Dec 19, 202519.5220.5019.3720.3420.344.63%43,635,950
Dec 18, 202520.3020.3019.2619.4419.442.53%96,030,520
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