China International Capital Corp Lt

3908
🏛️ hong-kong →
19.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.36 19.36 19.26 19.30 770.4K
09:35 19.28 19.29 19.21 19.28 263.2K
09:40 19.27 19.29 19.23 19.27 645.6K
09:45 19.26 19.37 19.25 19.29 504.0K
09:50 19.31 19.31 19.24 19.25 468.0K
09:55 19.24 19.25 19.11 19.16 1,596.4K
10:00 19.18 19.24 19.17 19.22 257.6K
10:05 19.22 19.38 19.21 19.38 328.8K
10:10 19.37 19.38 19.29 19.29 387.6K
10:15 19.30 19.31 19.27 19.27 117.6K
10:20 19.29 19.30 19.25 19.25 198.4K
10:25 19.26 19.36 19.25 19.33 498.8K
10:30 19.35 19.36 19.33 19.34 114.8K
10:35 19.35 19.36 19.32 19.34 227.2K
10:40 19.34 19.36 19.33 19.33 149.2K
10:45 19.34 19.46 19.33 19.42 473.6K
10:50 19.40 19.47 19.40 19.43 266.0K
10:55 19.42 19.44 19.39 19.41 185.6K
11:00 19.41 19.43 19.37 19.42 308.4K
11:05 19.44 19.44 19.36 19.37 237.2K
11:10 19.36 19.37 19.35 19.35 182.0K
11:15 19.36 19.36 19.32 19.32 178.0K
11:20 19.33 19.35 19.32 19.33 98.8K
11:25 19.35 19.35 19.32 19.33 56.4K
11:30 19.33 19.35 19.32 19.34 112.0K
11:35 19.33 19.35 19.33 19.35 220.8K
11:40 19.36 19.38 19.35 19.37 47.2K
11:45 19.38 19.38 19.37 19.37 39.6K
11:50 19.38 19.40 19.38 19.40 116.8K
11:55 19.39 19.41 19.38 19.38 64.8K
13:00 19.39 19.39 19.36 19.39 178.8K
13:05 19.37 19.40 19.35 19.36 128.8K
13:10 19.35 19.39 19.35 19.37 91.2K
13:15 19.38 19.43 19.36 19.41 143.6K
13:20 19.43 19.48 19.41 19.45 363.2K
13:25 19.44 19.44 19.39 19.39 170.4K
13:30 19.39 19.40 19.36 19.37 220.8K
13:35 19.38 19.43 19.38 19.43 130.4K
13:40 19.43 19.46 19.41 19.46 196.0K
13:45 19.47 19.64 19.46 19.63 651.2K
13:50 19.63 19.63 19.41 19.43 696.0K
13:55 19.44 19.46 19.38 19.38 318.8K
14:00 19.39 19.40 19.38 19.40 109.2K
14:05 19.40 19.46 19.39 19.46 166.0K
14:10 19.47 19.47 19.45 19.46 97.6K
14:15 19.45 19.50 19.45 19.50 220.0K
14:20 19.49 19.53 19.47 19.49 276.8K
14:25 19.50 19.51 19.44 19.46 192.8K
14:30 19.45 19.49 19.40 19.41 235.2K
14:35 19.42 19.44 19.38 19.40 320.0K
14:40 19.44 19.45 19.41 19.43 142.8K
14:45 19.44 19.46 19.43 19.43 257.6K
14:50 19.42 19.42 19.39 19.40 161.6K
14:55 19.39 19.40 19.36 19.39 235.2K
15:00 19.38 19.38 19.33 19.34 340.4K
15:05 19.32 19.32 19.20 19.26 500.0K
15:10 19.26 19.31 19.25 19.28 213.6K
15:15 19.27 19.27 19.21 19.24 254.8K
15:20 19.23 19.25 19.18 19.20 437.6K
15:25 19.22 19.29 19.20 19.25 150.0K
15:30 19.26 19.26 19.23 19.24 264.4K
15:35 19.26 19.26 19.24 19.26 260.8K
15:40 19.25 19.27 19.22 19.24 264.4K
15:45 19.23 19.24 19.19 19.20 286.8K
15:50 19.20 19.22 19.20 19.21 343.2K
15:55 19.22 19.25 19.20 19.23 1,148.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 19.42 19.64 19.11 19.23 19.3M
2025-09-25 19.75 19.82 19.30 19.38 26.5M
2025-09-24 19.51 20.00 19.33 19.56 28.4M
2025-09-23 20.00 20.00 19.33 19.64 29.6M
2025-09-22 20.06 20.34 19.80 20.08 22.7M
2025-09-19 20.50 20.52 19.88 20.00 30.0M
2025-09-18 21.38 21.38 20.00 20.42 43.9M
2025-09-17 20.82 21.40 20.76 21.18 23.9M
2025-09-16 21.20 21.26 20.40 20.76 20.8M
2025-09-15 21.32 21.60 20.80 21.08 30.6M
2025-09-12 21.62 21.94 21.20 21.36 27.4M
2025-09-11 20.90 21.62 20.78 21.40 33.2M
2025-09-10 20.90 21.34 20.78 21.06 28.4M
2025-09-09 20.50 21.14 20.34 20.82 44.6M
2025-09-08 20.52 20.66 20.14 20.42 18.1M
2025-09-05 20.12 20.62 19.82 20.56 30.3M
2025-09-04 20.50 20.54 19.77 19.96 33.2M
2025-09-03 20.92 21.14 20.00 20.20 34.6M
2025-09-02 21.42 21.50 20.54 20.88 46.9M
2025-09-01 22.22 22.22 21.18 21.40 47.0M
2025-08-29 21.60 22.22 21.00 21.18 46.2M
2025-08-28 21.40 21.78 20.94 21.54 46.1M
2025-08-27 22.64 22.68 21.16 21.40 65.4M
2025-08-26 23.38 23.46 22.58 22.68 30.5M
2025-08-25 23.44 23.74 22.94 23.46 48.4M
2025-08-22 22.70 23.04 22.30 22.94 38.8M
2025-08-21 22.98 23.16 22.08 22.62 30.0M
2025-08-20 22.50 22.72 21.78 22.50 37.9M
2025-08-19 23.66 23.88 22.62 22.80 40.0M
2025-08-18 23.10 24.34 22.82 23.54 69.2M
2025-08-15 20.96 23.14 20.78 22.98 72.4M
2025-08-14 20.86 21.76 20.74 21.18 56.8M
2025-08-13 20.88 21.22 20.24 20.76 51.4M
2025-08-12 19.96 20.70 19.86 20.56 30.7M
2025-08-11 19.82 20.08 19.60 19.97 23.7M
2025-08-08 20.08 20.10 19.64 19.70 13.5M
2025-08-07 20.24 20.72 19.88 20.08 29.4M
2025-08-06 20.10 20.22 19.82 20.16 14.6M
2025-08-05 19.78 20.22 19.65 20.08 35.0M
2025-08-04 19.00 19.54 18.98 19.50 26.6M
2025-08-01 19.94 20.15 19.00 19.10 50.4M
2025-07-31 20.60 21.20 19.74 19.96 67.2M
2025-07-30 21.25 21.75 20.60 20.90 50.6M
2025-07-29 21.00 21.70 20.70 21.55 39.4M
2025-07-28 21.25 21.90 21.20 21.30 41.6M
2025-07-25 21.80 22.00 21.05 21.45 52.9M
2025-07-24 21.20 21.95 21.00 21.80 42.3M
2025-07-23 21.20 21.60 20.70 21.15 49.7M
2025-07-22 20.40 21.10 20.10 20.95 40.7M
2025-07-21 19.62 20.60 19.54 20.55 51.8M
2025-07-18 19.00 19.52 18.94 19.44 29.8M
2025-07-17 18.74 19.02 18.54 18.94 17.3M
2025-07-16 18.94 19.10 18.50 18.68 23.9M
2025-07-15 19.30 19.58 18.48 18.94 47.8M
2025-07-14 19.36 19.46 18.90 19.28 30.7M
2025-07-11 18.50 19.84 18.28 19.12 92.6M
2025-07-10 18.14 18.70 18.00 18.30 58.0M
2025-07-09 18.46 18.50 18.00 18.14 23.5M
2025-07-08 18.18 18.56 18.06 18.46 32.9M
2025-07-07 17.98 18.22 17.84 18.08 15.1M
2025-07-04 17.90 18.52 17.64 18.02 31.8M
2025-07-03 17.80 18.02 17.50 17.98 30.3M
2025-07-02 17.80 17.80 17.26 17.46 25.1M
2025-06-30 17.98 18.00 17.38 17.70 25.6M
2025-06-27 18.12 18.30 17.42 17.76 51.5M
2025-06-26 18.70 18.70 17.66 17.80 58.8M
2025-06-25 17.30 18.70 17.28 18.58 114.7M
2025-06-24 16.30 17.30 16.22 17.14 58.9M
2025-06-23 15.36 16.30 15.36 16.16 22.8M
2025-06-20 15.72 15.92 15.58 15.74 21.3M
2025-06-19 16.40 16.46 15.38 15.64 41.1M
2025-06-18 16.90 16.90 16.24 16.50 27.3M
2025-06-17 16.86 17.08 16.72 16.96 40.0M
2025-06-16 15.98 16.86 15.92 16.86 39.5M
2025-06-13 16.16 16.30 15.70 15.98 34.2M
2025-06-12 16.36 16.68 16.16 16.42 37.9M
2025-06-11 15.88 16.86 15.86 16.42 65.0M
2025-06-10 15.86 16.16 15.44 15.78 123.0M
2025-06-09 15.90 16.44 15.86 16.18 45.9M
2025-06-06 15.80 15.86 15.42 15.74 18.7M
2025-06-05 15.50 15.96 15.42 15.66 29.9M
2025-06-04 14.76 15.52 14.76 15.46 31.5M
2025-06-03 14.50 14.94 14.50 14.84 15.3M
2025-06-02 14.58 14.58 13.96 14.46 7.4M
2025-05-30 14.86 14.86 14.52 14.64 17.8M
2025-05-29 14.48 14.94 14.44 14.94 22.2M
2025-05-28 14.30 14.38 14.20 14.34 6.8M
2025-05-27 14.50 14.50 14.22 14.24 9.5M
2025-05-26 14.48 14.72 14.30 14.38 12.8M
2025-05-23 14.46 14.76 14.30 14.48 14.8M
2025-05-22 14.74 14.78 14.34 14.42 13.1M
2025-05-21 14.72 14.96 14.70 14.84 11.4M
2025-05-20 14.76 14.84 14.50 14.76 13.0M
2025-05-19 14.56 14.78 14.54 14.60 12.2M
2025-05-16 14.90 14.90 14.52 14.56 13.1M
2025-05-15 15.14 15.18 14.82 14.90 17.8M
2025-05-14 14.66 15.66 14.52 15.16 44.2M
2025-05-13 15.28 15.28 14.48 14.50 28.6M
2025-05-12 14.40 15.18 14.18 15.10 46.5M
2025-05-09 14.52 14.56 14.00 14.08 14.4M
2025-05-08 14.10 14.60 14.00 14.50 35.1M
2025-05-07 14.30 14.68 14.00 14.00 39.3M
2025-05-06 13.50 13.80 13.40 13.76 26.5M
2025-05-02 13.34 13.66 13.20 13.52 6.4M
2025-04-30 13.42 13.48 13.24 13.34 17.3M
2025-04-29 13.36 13.50 13.28 13.38 10.8M
2025-04-28 13.68 13.96 13.20 13.28 98.7M
2025-04-25 13.74 14.28 13.74 13.96 19.0M
2025-04-24 13.90 13.94 13.58 13.72 7.1M
2025-04-23 14.02 14.18 13.80 13.84 16.1M
2025-04-22 13.44 13.90 13.40 13.80 16.0M
2025-04-17 13.24 13.52 13.20 13.40 8.3M
2025-04-16 13.78 13.86 13.12 13.42 13.4M
2025-04-15 13.86 13.88 13.60 13.80 8.5M
2025-04-14 13.78 13.94 13.68 13.80 19.5M
2025-04-11 13.30 13.86 13.16 13.44 28.8M
2025-04-10 13.16 13.74 13.16 13.18 36.9M
2025-04-09 11.90 13.00 11.80 12.84 39.5M
2025-04-08 12.10 12.40 11.82 12.22 41.8M
2025-04-07 12.92 13.32 11.68 11.78 88.1M
2025-04-03 14.78 14.98 14.60 14.80 11.3M
2025-04-02 14.56 15.08 14.56 15.08 13.6M
2025-04-01 14.64 14.96 14.52 14.62 11.1M
2025-03-31 14.98 14.98 14.30 14.52 27.3M
2025-03-28 15.20 15.20 14.86 14.98 12.7M
2025-03-27 15.10 15.40 14.90 15.18 11.2M
2025-03-26 15.02 15.26 14.90 15.06 11.7M
2025-03-25 15.02 15.46 14.82 14.90 18.9M
2025-03-24 15.18 15.34 14.84 15.32 19.9M
2025-03-21 15.80 15.96 15.16 15.24 28.3M
2025-03-20 16.30 16.30 15.78 15.86 23.3M
2025-03-19 16.30 16.46 16.08 16.30 19.5M
2025-03-18 16.46 16.48 16.12 16.30 22.4M
2025-03-17 16.50 16.56 16.10 16.10 28.9M
2025-03-14 15.96 16.80 15.58 16.40 79.8M
2025-03-13 15.90 16.26 15.46 15.64 36.6M
2025-03-12 15.64 16.68 15.46 15.92 71.8M
2025-03-11 15.00 15.44 14.88 15.40 28.4M
2025-03-10 15.56 15.74 15.14 15.48 25.1M
2025-03-07 15.72 15.86 15.32 15.50 28.3M
2025-03-06 15.66 15.96 15.38 15.86 66.0M
2025-03-05 14.80 15.50 14.74 15.22 51.3M
2025-03-04 14.52 14.98 14.40 14.76 22.1M
2025-03-03 14.96 15.12 14.42 14.74 27.9M
2025-02-28 15.74 15.90 14.50 14.72 66.2M
2025-02-27 15.08 16.30 14.88 15.66 177.1M
2025-02-26 13.76 16.30 13.72 16.22 189.5M
2025-02-25 13.80 13.94 13.54 13.62 26.8M
2025-02-24 14.20 14.44 13.72 14.10 38.7M
2025-02-21 13.84 14.20 13.50 14.20 54.1M
2025-02-20 13.80 14.10 13.60 13.78 39.4M
2025-02-19 13.58 14.00 13.30 13.80 36.5M
2025-02-18 13.80 13.82 13.28 13.50 30.1M
2025-02-17 13.88 14.12 13.54 13.80 49.8M
2025-02-14 13.40 13.54 13.18 13.52 38.4M
2025-02-13 14.04 14.10 13.16 13.22 137.0M
2025-02-12 13.38 14.00 13.28 14.00 23.4M
2025-02-11 13.70 13.70 13.22 13.26 13.9M
2025-02-10 13.80 13.86 13.46 13.60 16.3M
2025-02-07 13.30 14.02 13.18 13.72 28.6M
2025-02-06 13.14 13.28 12.88 13.28 12.8M
2025-02-05 13.26 13.30 12.94 13.10 13.6M
2025-02-04 12.98 13.46 12.84 13.46 7.2M
2025-02-03 12.60 12.84 12.32 12.82 6.3M
2025-01-28 13.10 13.22 12.72 12.86 3.5M
2025-01-27 13.30 13.38 13.06 13.10 11.8M
2025-01-24 13.00 13.30 12.94 13.26 14.6M
2025-01-23 12.96 13.54 12.88 12.98 26.0M
2025-01-22 12.94 13.00 12.60 12.72 10.6M
2025-01-21 12.88 13.04 12.74 12.98 17.3M
2025-01-20 12.60 12.88 12.54 12.74 19.4M
2025-01-17 12.28 12.46 12.14 12.38 13.4M
2025-01-16 12.22 12.54 12.16 12.24 16.7M
2025-01-15 12.26 12.28 12.04 12.24 8.3M
2025-01-14 11.76 12.30 11.68 12.26 21.5M
2025-01-13 11.70 11.80 11.52 11.74 11.4M
2025-01-10 11.98 12.04 11.76 11.80 10.4M
2025-01-09 11.92 12.10 11.80 11.96 7.2M
2025-01-08 12.16 12.16 11.76 11.92 11.8M
2025-01-07 12.20 12.30 11.90 12.14 10.9M
2025-01-06 12.14 12.26 12.00 12.22 12.8M
2025-01-03 12.26 12.40 11.96 12.06 18.8M
2025-01-02 12.80 12.80 12.10 12.22 23.5M