China International Capital Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03908  2015-11-09    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-03 0 2 19.30 19.29 19.30 940,128,244 19.30 19.29 19.30 19.15 19.94 48,129,491 19.533 -4.74%
2026-02-27 0 17 20.26 20.24 20.26 5,316,041,510 20.26 20.24 20.26 19.98 22.20 250,742,807 21.201 -4.52%
2026-01-30 0 21 21.22 21.22 21.26 10,493,778,771 21.22 21.22 21.26 19.40 23.10 483,080,164 21.723 8.43%
2025-12-31 13 21 19.57 19.50 19.57 4,936,376,054 19.57 19.50 19.57 19.26 21.02 247,115,482 19.976 3.22%
2025-11-28 7 20 - - - 4,750,806,765 18.96 - - 18.79 21.04 237,580,249 19.997 -9.88%
2025-10-31 0 20 21.14 21.12 21.14 12,206,356,158 21.04 21.02 21.04 20.28 23.61 562,154,650 21.714 -1.21%
2025-09-30 0 22 21.40 21.38 21.40 14,552,938,537 21.30 21.28 21.30 19.01 22.11 710,442,130 20.484 1.04%
2025-08-29 0 21 21.18 21.16 21.18 18,536,942,771 21.08 21.06 21.08 18.89 24.22 860,981,518 21.530 6.11%
2025-07-31 0 22 19.96 19.94 19.96 17,682,787,322 19.87 19.85 19.87 17.18 21.90 899,296,131 19.663 13.40%
2025-06-30 0 21 17.70 17.66 17.70 15,116,253,292 17.52 17.48 17.52 13.82 18.51 919,801,514 16.434 20.90%
2025-05-30 0 20 14.64 14.64 14.66 5,909,189,322 14.49 14.49 14.51 13.06 15.50 409,923,240 14.415 9.75%
2025-04-30 0 19 13.34 13.32 13.34 6,677,576,943 13.20 13.18 13.20 11.56 14.92 510,704,395 13.075 -8.13%
2025-03-31 0 21 14.52 14.52 14.54 10,332,758,769 14.37 14.37 14.39 14.15 16.63 668,049,580 15.467 -1.36%
2025-02-28 0 20 14.72 14.72 14.74 14,473,423,353 14.57 14.57 14.59 12.19 16.13 1,016,014,081 14.245 14.46%
2025-01-28 0 19 12.86 12.86 12.90 3,363,304,638 12.73 12.73 12.77 11.40 13.40 272,816,660 12.328 0.31%
2024-12-31 0 20 12.82 12.82 12.84 4,917,832,020 12.69 12.69 12.71 12.65 15.87 356,043,504 13.812 -5.32%
2024-11-29 0 21 13.54 13.50 13.54 10,295,931,983 13.40 13.36 13.40 12.61 17.12 701,462,921 14.678 -3.44%
2024-10-31 0 21 14.12 14.12 14.14 32,225,631,290 13.88 13.88 13.90 12.78 24.23 2,020,472,699 15.950 1.58%
2024-09-30 0 19 13.90 13.88 13.90 9,181,195,669 13.66 13.64 13.66 7.784 14.39 856,691,458 10.717 66.07%
2024-08-30 0 22 8.370 8.370 8.390 2,431,672,207 8.227 8.227 8.246 7.676 8.669 300,323,649 8.0968 -3.90%
2024-07-31 0 22 8.710 8.710 8.720 2,262,940,911 8.561 8.561 8.571 7.853 8.689 275,530,403 8.2130 2.57%
2024-06-28 0 19 8.690 8.680 8.690 2,065,031,686 8.346 8.337 8.346 8.260 9.297 232,564,254 8.8794 -6.56%
2024-05-31 0 21 9.300 9.300 9.310 4,687,558,089 8.932 8.932 8.942 8.884 11.01 473,529,158 9.8992 -2.31%
2024-04-30 0 20 9.520 9.510 9.520 3,318,532,670 9.144 9.134 9.144 7.837 9.816 379,392,261 8.7470 2.59%
2024-03-28 0 20 9.280 9.280 9.300 2,902,832,470 8.913 8.913 8.932 8.740 10.16 306,023,291 9.4857 -5.60%
2024-02-29 0 19 9.830 9.820 9.830 2,791,572,857 9.441 9.432 9.441 8.221 9.931 301,867,730 9.2477 6.04%
2024-01-31 0 22 9.270 9.260 9.270 2,656,957,520 8.903 8.894 8.903 8.414 11.08 280,144,483 9.4842 -19.11%
2023-12-29 0 19 11.46 11.44 11.46 2,325,348,235 11.01 10.99 11.01 9.912 11.95 218,898,270 10.623 -7.28%
2023-11-30 0 22 12.36 12.36 12.42 2,713,922,248 11.87 11.87 11.93 11.70 13.89 212,256,879 12.786 -0.80%
2023-10-31 0 20 12.46 12.44 12.46 1,741,915,346 11.97 11.95 11.97 11.79 14.02 133,104,036 13.087 -13.23%
2023-09-29 0 19 14.36 14.36 14.38 2,167,677,736 13.79 13.79 13.81 13.47 14.79 153,445,850 14.127 -4.77%
2023-08-31 0 23 15.08 15.02 15.08 7,387,763,821 14.48 14.43 14.48 14.27 18.06 457,799,126 16.138 -12.12%
2023-07-31 0 20 17.16 17.14 17.16 2,523,228,360 16.48 16.46 16.48 12.93 17.15 171,271,521 14.732 26.65%
2023-06-30 0 21 13.74 13.74 13.76 1,935,511,213 13.01 13.01 13.03 12.46 14.17 144,313,032 13.412 -4.05%
2023-05-31 0 21 14.32 14.30 14.32 3,385,397,041 13.56 13.54 13.56 13.34 18.19 211,667,887 15.994 -12.79%
2023-04-28 0 17 16.42 16.42 16.44 1,927,624,925 15.55 15.55 15.57 14.26 16.37 125,275,109 15.387 4.32%
2023-03-31 0 23 15.74 15.68 15.74 2,710,231,251 14.91 14.85 14.91 14.09 16.56 178,744,621 15.163 -6.75%
2023-02-28 0 20 16.88 16.86 16.88 3,766,283,747 15.99 15.97 15.99 15.55 18.19 227,511,868 16.554 -3.43%
2023-01-31 0 18 17.48 17.42 17.48 2,715,870,371 16.56 16.50 16.56 13.54 17.81 169,995,545 15.976 17.32%
2022-12-30 0 20 14.90 14.88 14.90 2,193,244,954 14.11 14.09 14.11 13.35 14.87 154,516,312 14.194 2.48%
2022-11-30 0 22 14.54 14.52 14.54 2,479,360,860 13.77 13.75 13.77 10.38 13.77 199,038,387 12.457 33.15%
2022-10-31 0 20 10.92 10.92 10.94 1,708,037,933 10.34 10.34 10.36 9.775 11.52 159,863,331 10.684 -4.38%
2022-09-30 0 21 11.42 11.40 11.42 2,292,591,933 10.82 10.80 10.82 10.53 13.92 186,574,047 12.288 -17.60%
2022-08-31 0 23 13.86 13.84 13.86 1,901,283,656 13.13 13.11 13.13 12.77 14.02 142,274,255 13.364 -3.88%
2022-07-29 0 20 14.42 14.40 14.42 1,888,735,509 13.66 13.64 13.66 13.45 16.10 130,516,652 14.471 -13.76%
2022-06-30 0 21 16.72 16.72 16.76 3,924,820,274 15.84 15.84 15.87 13.33 16.25 263,981,396 14.868 14.35%
2022-05-31 0 20 14.94 14.90 14.94 2,896,701,965 13.85 13.81 13.85 12.07 14.76 220,964,014 13.109 -6.16%
2022-04-29 0 18 15.92 15.88 15.92 2,426,784,062 14.76 14.72 14.76 13.46 17.13 157,804,623 15.378 -8.92%
2022-03-31 0 23 17.48 17.48 17.50 4,680,893,747 16.20 16.20 16.22 13.57 18.04 297,111,928 15.755 -8.00%
2022-02-28 0 17 19.00 18.98 19.00 2,636,706,457 17.61 17.59 17.61 17.20 20.81 138,314,505 19.063 -9.74%
2022-01-31 0 21 21.05 21.00 21.05 3,504,391,394 19.51 19.47 19.51 18.91 21.27 175,589,004 19.958 -2.09%
2021-12-31 0 22 21.50 21.45 21.50 5,563,261,469 19.93 19.88 19.93 17.39 22.02 280,290,818 19.848 13.76%
2021-11-30 0 22 18.90 18.88 18.90 3,560,584,921 17.52 17.50 17.52 16.67 19.00 201,347,244 17.684 -2.38%
2021-10-29 0 18 19.36 19.36 19.40 2,827,847,131 17.95 17.95 17.98 16.93 19.84 157,161,675 17.993 -5.33%
2021-09-30 0 21 20.45 20.45 20.50 6,744,323,221 18.96 18.96 19.00 16.61 22.06 345,332,184 19.530 13.11%
2021-08-31 0 22 18.08 18.06 18.08 5,463,203,398 16.76 16.74 16.76 16.13 18.39 318,336,915 17.162 1.12%
2021-07-30 0 21 17.88 17.88 17.94 5,250,658,909 16.57 16.57 16.63 15.54 20.39 290,487,696 18.075 -14.45%
2021-06-30 0 21 20.90 20.85 20.90 4,887,336,284 19.37 19.33 19.37 18.77 21.41 245,458,346 19.911 -8.73%
2021-05-31 0 20 22.90 22.85 22.90 7,180,605,200 21.23 21.18 21.23 16.60 22.06 374,820,736 19.157 18.60%
2021-04-30 0 19 19.52 19.50 19.52 4,850,030,360 17.90 17.88 17.90 16.80 18.80 273,736,871 17.718 3.61%
2021-03-31 0 23 18.84 18.84 18.86 7,857,096,741 17.28 17.28 17.29 14.49 17.59 489,580,552 16.049 5.25%
2021-02-26 0 18 17.90 17.88 17.90 7,209,603,835 16.41 16.39 16.41 16.06 20.59 390,728,397 18.452 -11.82%
2021-01-29 0 20 20.30 20.30 20.35 15,208,899,050 18.61 18.61 18.66 18.25 23.61 729,573,286 20.846 -3.33%
2020-12-31 0 22 21.00 20.95 21.00 4,035,259,826 19.26 19.21 19.26 16.17 19.26 234,569,047 17.203 16.28%
2020-11-30 0 21 18.06 18.06 18.08 6,832,722,705 16.56 16.56 16.58 15.97 18.98 400,610,063 17.056 0.11%
2020-10-30 0 18 18.04 18.04 18.06 3,874,702,477 16.54 16.54 16.56 16.16 17.88 226,657,019 17.095 1.01%
2020-09-30 0 22 17.86 17.86 17.88 3,890,381,407 16.38 16.38 16.39 15.11 17.61 237,649,532 16.370 -3.04%
2020-08-31 0 21 18.42 18.36 18.42 5,139,268,868 16.89 16.84 16.89 16.36 18.16 299,641,500 17.151 0.66%
2020-07-31 0 22 18.30 18.30 18.34 11,921,195,876 16.78 16.78 16.82 14.01 18.71 701,336,263 16.998 20.24%
2020-06-30 0 21 15.22 15.22 15.24 3,403,679,374 13.96 13.96 13.97 11.63 14.34 257,365,487 13.225 21.37%
2020-05-29 0 20 12.54 12.52 12.54 3,584,413,251 11.50 11.48 11.50 10.29 11.85 319,902,198 11.205 5.20%
2020-04-29 0 19 11.92 11.90 11.92 4,088,066,333 10.93 10.91 10.93 9.903 11.98 383,480,508 10.660 -4.94%
2020-03-31 0 22 12.54 12.50 12.54 3,701,159,227 11.50 11.46 11.50 9.830 14.63 304,565,036 12.152 -12.80%
2020-02-28 0 20 14.38 14.36 14.38 2,653,433,742 13.19 13.17 13.19 12.10 14.58 195,744,392 13.556 5.58%
2020-01-31 0 20 13.62 13.62 13.64 3,561,130,851 12.49 12.49 12.51 12.47 15.07 250,083,918 14.240 -9.32%
2019-12-31 0 20 15.02 15.00 15.02 3,572,164,966 13.77 13.75 13.77 12.12 13.85 273,128,166 13.079 11.42%
2019-11-29 0 21 13.48 13.42 13.48 1,870,610,003 12.36 12.31 12.36 12.23 14.03 142,767,279 13.103 -6.00%
2019-10-31 0 21 14.34 14.34 14.36 2,444,615,782 13.15 13.15 13.17 12.98 14.60 180,689,723 13.529 -5.66%
2019-09-30 0 21 15.20 15.12 15.20 2,476,654,821 13.94 13.86 13.94 12.14 14.95 179,972,782 13.761 12.09%
2019-08-30 0 22 13.56 13.56 13.58 2,029,447,887 12.43 12.43 12.45 11.94 13.88 157,077,612 12.920 -9.36%
2019-07-31 0 22 14.96 14.94 14.96 1,505,974,509 13.72 13.70 13.72 13.57 14.93 106,283,605 14.169 -5.08%
2019-06-28 0 19 15.76 15.76 15.78 2,569,471,717 14.45 14.45 14.47 12.43 15.22 184,310,087 13.941 10.67%
2019-05-31 0 21 14.24 14.20 14.24 3,295,707,946 13.06 13.02 13.06 12.41 15.70 239,247,389 13.775 -14.37%
2019-04-30 0 19 16.84 16.78 16.84 8,989,675,431 15.25 15.19 15.25 15.05 17.75 545,816,146 16.470 -7.37%
2019-03-29 0 21 18.18 18.18 18.30 4,536,147,892 16.46 16.46 16.57 15.21 18.09 272,752,843 16.631 -0.33%
2019-02-28 0 17 18.24 18.20 18.24 6,770,021,667 16.52 16.48 16.52 13.91 18.11 435,315,642 15.552 16.77%
2019-01-31 0 22 15.62 15.60 15.62 2,256,546,818 14.14 14.13 14.14 12.80 14.29 164,895,177 13.685 6.26%
2018-12-31 0 19 14.70 14.64 14.70 1,016,409,411 13.31 13.26 13.31 12.30 14.27 75,544,269 13.454 -1.21%
2018-11-30 0 22 14.88 14.86 14.88 1,690,575,834 13.47 13.46 13.47 11.95 13.82 130,062,572 12.998 15.53%
2018-10-31 0 21 12.88 12.84 12.88 1,589,574,216 11.66 11.63 11.66 10.29 13.27 138,409,918 11.485 -10.93%
2018-09-28 0 19 14.46 14.40 14.46 1,344,754,857 13.09 13.04 13.09 11.95 13.66 104,153,364 12.911 0.70%
2018-08-31 0 23 14.36 14.36 14.38 2,015,929,023 13.00 13.00 13.02 11.25 13.40 164,516,021 12.254 6.21%
2018-07-31 0 21 13.52 13.50 13.52 1,625,691,454 12.24 12.22 12.24 11.43 13.11 134,596,403 12.078 -3.29%
2018-06-29 0 20 13.98 13.96 13.98 3,004,142,976 12.66 12.64 12.66 11.84 15.72 215,455,829 13.943 -15.48%
2018-05-31 0 21 16.54 16.50 16.54 4,062,523,229 14.98 14.94 14.98 14.51 16.11 267,944,316 15.162 -6.62%
2018-04-30 0 19 17.92 17.88 17.92 2,554,237,708 16.04 16.00 16.04 13.85 16.11 166,718,126 15.321 13.85%
2018-03-29 0 21 15.74 15.70 15.74 2,425,391,070 14.09 14.05 14.09 13.39 15.36 167,994,369 14.437 2.74%
2018-02-28 0 18 15.32 15.30 15.32 3,497,340,073 13.71 13.69 13.71 12.37 15.91 253,652,231 13.788 -12.86%
2018-01-31 0 22 17.58 17.56 17.58 5,539,587,736 15.73 15.72 15.73 14.45 16.92 350,241,759 15.816 8.12%
2017-12-29 0 19 16.26 16.20 16.26 1,242,274,172 14.55 14.50 14.55 13.28 14.95 87,691,071 14.166 -1.22%
2017-11-30 0 22 16.46 16.44 16.46 6,119,052,622 14.73 14.71 14.73 14.28 16.34 400,844,172 15.265 2.36%
2017-10-31 0 20 16.08 16.04 16.08 2,818,977,760 14.39 14.36 14.39 14.07 15.57 189,960,583 14.840 1.13%
2017-09-29 0 21 15.90 15.88 15.90 6,819,389,885 14.23 14.21 14.23 12.44 17.08 464,309,904 14.687 11.97%
2017-08-31 0 22 14.20 14.20 14.22 2,983,355,802 12.71 12.71 12.73 11.19 14.91 242,209,093 12.317 14.15%
2017-07-31 0 21 12.44 12.42 12.44 988,007,904 11.13 11.12 11.13 9.934 12.06 90,438,466 10.925 7.99%
2017-06-30 0 22 11.52 11.52 11.54 792,079,881 10.31 10.31 10.33 9.368 10.51 79,415,641 9.9739 5.12%
2017-05-31 0 20 11.14 11.12 11.20 395,792,405 9.808 9.790 9.861 9.561 10.27 39,571,942 10.002 -3.13%
2017-04-28 0 17 11.50 11.46 11.50 533,964,755 10.12 10.09 10.12 9.702 10.42 52,422,527 10.186 -1.71%
2017-03-31 0 23 11.70 11.64 11.70 1,384,536,996 10.30 10.25 10.30 9.614 10.55 137,517,708 10.068 0.69%
2017-02-28 0 20 11.62 11.62 11.64 514,330,900 10.23 10.23 10.25 9.368 10.41 51,561,335 9.9751 7.59%
2017-01-27 0 19 10.80 10.80 10.82 216,625,708 9.509 9.509 9.526 9.421 9.773 22,568,397 9.5986 -1.64%
2016-12-30 0 20 10.98 10.98 11.00 326,465,829 9.667 9.667 9.685 9.174 10.12 34,184,535 9.5501 -3.51%
2016-11-30 1 22 11.38 11.32 11.38 529,825,918 10.02 9.966 10.02 9.526 10.71 52,945,884 10.007 -0.18%
2016-10-31 0 19 11.40 11.40 11.46 771,511,647 10.04 10.04 10.09 9.174 10.48 77,203,475 9.9932 7.55%
2016-09-30 0 21 10.60 10.60 10.62 843,920,632 9.333 9.333 9.350 9.033 10.67 85,340,989 9.8888 -7.50%
2016-08-31 0 22 11.46 11.46 11.48 527,487,373 10.09 10.09 10.11 9.755 10.60 51,517,968 10.239 2.14%
2016-07-29 0 20 11.22 11.22 11.24 1,317,645,240 9.878 9.878 9.896 9.738 10.90 126,128,041 10.447 -4.75%
2016-06-30 0 21 11.78 11.78 11.82 1,120,439,324 10.37 10.37 10.41 9.738 10.95 107,589,796 10.414 -2.16%
2016-05-31 0 21 12.04 12.02 12.06 1,077,748,836 10.60 10.58 10.62 9.931 11.01 104,416,619 10.322 -1.15%
2016-04-29 0 20 12.18 12.16 12.18 821,687,644 10.72 10.71 10.72 9.685 11.97 75,211,870 10.925 3.40%
2016-03-31 0 21 11.78 11.74 11.78 573,659,990 10.37 10.34 10.37 8.496 10.57 58,757,502 9.7632 21.07%
2016-02-29 0 18 9.730 9.730 9.760 364,962,320 8.567 8.567 8.593 8.382 9.403 41,273,830 8.8425 -7.86%
2016-01-29 0 20 10.56 10.54 10.58 795,283,615 9.297 9.280 9.315 8.479 11.11 83,496,667 9.5247 -16.32%
2015-12-31 0 22 12.62 12.62 12.70 1,258,295,306 11.11 11.11 11.18 9.333 11.45 122,015,726 10.313 13.29%
2015-11-30 0 16 11.14 11.14 11.20 3,681,304,695 9.808 9.808 9.861 9.597 10.67 367,994,396 10.004

Webb-site Database - Powered By Linux Group

Back to top