Skip to main content
China International Capital Corporation Limited (HKG:3908)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
20.86
+0.36 (1.76%)
Apr 29, 2026, 4:08 PM HKT

HKG:3908 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.6820.9420.2620.82-1.56%12,447,250
Apr 28, 202620.1820.8620.1220.5020.501.69%17,187,017
Apr 27, 202620.5220.7220.0620.1620.16-1.85%14,715,300
Apr 24, 202620.4820.6820.0820.5420.54-0.68%11,597,370
Apr 23, 202620.5820.7420.4020.6820.680.19%15,233,570
Apr 22, 202619.8620.7619.8420.6420.643.51%31,691,407
Apr 21, 202619.9020.0019.7519.9419.940.71%10,509,560
Apr 20, 202619.9619.9619.6219.8019.80-0.10%10,877,530
Apr 17, 202620.1220.1219.5519.8219.82-0.80%13,859,334
Apr 16, 202620.0220.1219.6619.9819.983.74%27,791,780
Apr 15, 202619.2819.4319.1419.2619.261.10%13,322,638
Apr 14, 202619.2319.3918.8819.0519.050.53%13,068,970
Apr 13, 202618.8918.9718.6218.9518.95-0.11%11,448,545
Apr 10, 202618.3119.4318.2918.9718.974.98%41,385,004
Apr 9, 202618.1018.2018.0018.0718.07-0.99%9,763,692
Apr 8, 202617.4018.4617.4018.2518.255.98%32,233,670
Apr 2, 202617.2017.2716.9117.2217.220.12%10,356,340
Apr 1, 202617.6917.7017.1617.2017.200.17%13,737,180
Mar 31, 202617.9617.9617.0317.1717.17-1.38%14,429,700
Mar 30, 202617.5017.7017.2117.4117.41-1.58%10,527,350
Mar 27, 202617.1617.7817.1617.6917.691.67%8,122,464
Mar 26, 202617.8717.9617.3017.4017.40-2.90%10,790,950
Mar 25, 202617.7717.9517.5817.9217.922.22%9,648,095
Mar 24, 202617.4617.5317.0817.5317.531.56%13,982,500
Mar 23, 202617.9217.9517.0317.2617.26-4.80%32,103,440
Mar 20, 202618.2818.3518.0318.1318.13-0.49%9,189,625
Mar 19, 202618.2818.4718.1218.2218.22-1.83%13,000,200
Mar 18, 202618.5918.6618.3818.5618.560.16%12,279,510
Mar 17, 202618.2319.2018.2318.5318.532.04%20,879,100
Mar 16, 202618.3918.4517.9018.1618.16-1.20%20,380,500
Mar 13, 202618.4218.6918.3018.3818.38-0.76%11,628,960
Mar 12, 202618.8619.0618.3618.5218.52-2.94%21,885,510
Mar 11, 202619.0219.1618.6819.0819.081.11%18,510,600
Mar 10, 202619.0019.1818.7318.8718.87-0.21%15,337,680
Mar 9, 202618.5018.9418.2418.9118.91-0.68%13,761,350
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