Dark

ACIC
ABRDN CHINA INVESTMENT COMPANY LIMITED
stock LSE

Inactive

May 26, 2023

4.72GBP-0.840%(-0.04)27,228

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	4.78	4.78	4.72	4.720	-0.840%	27,228	0.000%
2023-05-25	4.74	4.75	4.72	4.760	+0.847%	15,279	-0.840%
2023-05-24	4.72	4.72	4.72	4.720	0.000%	1,070	0.000%
2023-05-23	4.80	4.81	4.72	4.720	-2.881%	45,118	0.000%
2023-05-22	4.89	4.89	4.88	4.860	0.000%	28,455	-2.881%
2023-05-19	4.78	4.86	4.78	4.860	+0.310%	15,573	-2.881%
2023-05-18	4.86	4.86	4.86	4.845	-0.411%	5,602	-2.580%
2023-05-17	4.84	4.89	4.84	4.865	-1.717%	29,583	-2.980%
2023-05-16	4.89	4.96	4.88	4.950	-0.602%	30,017	-4.646%
2023-05-15	4.90	5.00	4.90	4.980	-0.400%	11,265	-5.221%
2023-05-12	4.88	5.00	4.80	5.000	+3.306%	6,001	-5.600%
2023-05-11	4.86	4.86	4.86	4.840	-1.526%	7,047	-2.479%
2023-05-10	4.91	4.94	4.91	4.915	-0.707%	43,105	-3.967%
2023-05-09	4.92	4.95	4.91	4.950	-0.202%	24,488	-4.646%
2023-05-05	5.00	5.00	4.96	4.960	-1.587%	18,693	-4.839%
2023-05-04	4.99	5.04	4.99	5.040	+1.715%	16,014	-6.349%
2023-05-03	4.92	4.95	4.92	4.955	+0.916%	20,372	-4.743%
2023-05-02	4.90	4.90	4.90	4.910	-1.207%	1,221	-3.870%
2023-04-28	4.95	5.00	4.95	4.970	+0.506%	3,291	-5.030%
2023-04-27	4.94	4.94	4.92	4.945	-0.101%	15,162	-4.550%
2023-04-26	5.02	5.02	4.92	4.950	-0.202%	11,228	-4.646%
2023-04-25	5.06	5.06	4.96	4.960	-0.402%	14,659	-4.839%
2023-04-24	5.18	5.18	4.98	4.980	-1.190%	8,404	-5.221%
2023-04-21	5.14	5.18	5.04	5.040	-4.545%	9,271	-6.349%
2023-04-20	5.14	5.28	5.14	5.280	+1.538%	47,634	-10.606%
2023-04-19	5.20	5.28	5.20	5.200	-1.141%	2,318	-9.231%
2023-04-18	5.22	5.26	5.22	5.260	+1.154%	2,782	-10.266%
2023-04-17	5.30	5.30	5.20	5.200	0.000%	20,857	-9.231%
2023-04-14	5.22	5.22	5.20	5.200	-1.141%	5,319	-9.231%
2023-04-13	5.22	5.26	5.22	5.260	+0.766%	5,910	-10.266%
2023-04-12	5.24	5.24	5.22	5.220	0.000%	53,298	-9.579%
2023-04-11	5.22	5.38	5.22	5.220	-2.612%	12,665	-9.579%
2023-04-06	5.34	5.36	5.34	5.360	-0.924%	4,276	-11.940%
2023-04-05	5.36	5.36	5.36	5.410	+0.745%	7,276	-12.754%
2023-04-04	5.34	5.34	5.30	5.370	+0.187%	5,993	-12.104%
2023-04-03	5.42	5.42	5.36	5.360	-1.832%	42,509	-11.940%
2023-03-31	5.44	5.44	5.44	5.460	+0.368%	23,405	-13.553%
2023-03-30	5.50	5.50	5.40	5.440	+0.369%	104,404	-13.235%
2023-03-29	5.40	5.42	5.38	5.420	+0.370%	5,939	-12.915%
2023-03-28	5.34	5.40	5.34	5.400	+1.124%	29,412	-12.593%
2023-03-27	5.34	5.34	5.34	5.340	-1.476%	8,334	-11.610%
2023-03-24	5.36	5.42	5.34	5.420	+1.119%	40,010	-12.915%
2023-03-23	5.40	5.44	5.28	5.360	+0.375%	40,354	-11.940%
2023-03-22	5.36	5.48	5.28	5.340	-0.373%	111,658	-11.610%
2023-03-21	5.36	5.38	5.34	5.360	+0.375%	58,874	-11.940%
2023-03-20	5.32	5.34	5.32	5.340	-1.111%	43,466	-11.610%
2023-03-17	5.54	5.54	5.30	5.400	+0.746%	177,748	-12.593%
2023-03-16	5.34	5.34	5.30	5.360	-0.186%	28,347	-11.940%
2023-03-15	5.32	5.32	5.32	5.370	-0.923%	1,256	-12.104%
2023-03-14	5.40	5.42	5.36	5.420	+0.557%	64,112	-12.915%
2023-03-13	5.44	5.44	5.36	5.390	-0.554%	21,421	-12.430%
2023-03-10	5.50	5.50	5.42	5.420	-2.518%	6,847	-12.915%
2023-03-09	5.60	5.60	5.56	5.560	-1.767%	58,931	-15.108%
2023-03-08	5.70	5.72	5.70	5.660	-1.049%	355,061	-16.608%
2023-03-07	5.80	5.80	5.68	5.720	-1.549%	103,785	-17.483%
2023-03-06	5.82	5.82	5.80	5.810	-1.525%	61,420	-18.761%
2023-03-03	5.86	5.90	5.86	5.900	0.000%	26,981	-20.000%
2023-03-02	5.78	5.90	5.78	5.900	+1.724%	18,805	-20.000%
2023-03-01	5.74	5.80	5.74	5.800	+3.943%	31,982	-18.621%
2023-02-28	5.72	5.72	5.58	5.580	-2.957%	96,078	-15.412%
2023-02-27	5.72	5.78	5.72	5.750	-0.519%	11,124	-17.913%
2023-02-24	5.80	5.82	5.78	5.780	-2.365%	67,277	-18.339%
2023-02-23	5.90	5.92	5.88	5.920	0.000%	42,144	-20.270%
2023-02-22	5.96	5.96	5.92	5.920	-0.671%	6,061	-20.270%
2023-02-21	6.06	6.06	5.96	5.960	-2.614%	10,261	-20.805%
2023-02-20	6.10	6.10	6.10	6.120	+1.325%	10,296	-22.876%
2023-02-17	6.00	6.04	6.00	6.040	-1.307%	42,384	-21.854%
2023-02-16	6.08	6.12	6.08	6.120	+0.990%	20,539	-22.876%
2023-02-15	6.06	6.06	6.06	6.060	0.000%	2,741	-22.112%
2023-02-14	6.04	6.06	5.96	6.060	-0.656%	21,602	-22.112%
2023-02-13	6.06	6.06	6.06	6.100	+0.993%	814	-22.623%
2023-02-10	6.04	6.04	6.04	6.040	-1.146%	1,771	-21.854%
2023-02-09	6.10	6.10	6.08	6.110	-1.452%	2,965	-22.750%
2023-02-07	6.20	6.20	6.20	6.200	+0.649%	9,055	-23.871%
2023-02-06	6.26	6.28	6.16	6.160	-1.911%	19,210	-23.377%
2023-02-03	6.28	6.30	6.26	6.280	-1.567%	115,842	-24.841%
2023-02-02	6.38	6.38	6.28	6.380	+0.631%	27,220	-26.019%
2023-02-01	6.22	6.34	6.22	6.340	+2.589%	13,693	-25.552%
2023-01-31	6.18	6.18	6.18	6.180	-2.215%	3,667	-23.625%
2023-01-30	6.32	6.32	6.22	6.320	-0.472%	72,842	-25.316%
2023-01-27	6.36	6.36	6.34	6.350	+0.475%	38,599	-25.669%
2023-01-26	6.30	6.32	6.30	6.320	+0.797%	9,175	-25.316%
2023-01-25	6.26	6.26	6.24	6.270	+0.804%	65,353	-24.721%
2023-01-24	6.22	6.24	6.22	6.220	-0.161%	33,888	-24.116%
2023-01-23	6.24	6.24	6.24	6.230	+0.484%	11,915	-24.238%
2023-01-20	6.14	6.20	6.14	6.200	+1.974%	13,757	-23.871%
2023-01-19	6.14	6.14	6.14	6.080	+0.330%	3,791	-22.368%
2023-01-18	6.18	6.18	6.06	6.060	-1.942%	16,077	-22.112%
2023-01-17	6.12	6.22	6.12	6.180	0.000%	56,761	-23.625%
2023-01-16	6.12	6.18	6.12	6.180	+0.651%	108,805	-23.625%
2023-01-13	6.06	6.18	6.06	6.140	+0.327%	129,309	-23.127%
2023-01-12	6.10	6.12	6.06	6.120	0.000%	173,909	-22.876%
2023-01-11	6.04	6.12	6.04	6.120	+1.325%	88,369	-22.876%
2023-01-10	5.98	6.06	5.98	6.040	+0.667%	50,486	-21.854%
2023-01-09	6.04	6.04	5.98	6.000	+0.334%	99,677	-21.333%
2023-01-06	5.96	5.98	5.94	5.980	-0.167%	41,018	-21.070%
2023-01-05	5.90	5.98	5.90	5.990	+1.525%	42,768	-21.202%
2023-01-04	5.68	5.90	5.68	5.900	+3.509%	55,072	-20.000%
2023-01-03	5.60	5.70	5.60	5.700	+2.888%	33,773	-17.193%
2022-12-30	5.53	5.53	5.53	5.540	+0.181%	913	-14.801%
2022-12-29	5.54	5.58	5.54	5.530	+0.181%	86,098	-14.647%
2022-12-28	5.40	5.54	5.40	5.520	+1.284%	178,192	-14.493%
2022-12-23	5.48	5.48	5.46	5.450	-0.183%	7,060	-13.394%
2022-12-22	5.48	5.50	5.46	5.460	0.000%	13,937	-13.553%
2022-12-21	5.42	5.46	5.42	5.460	0.000%	48,977	-13.553%
2022-12-20	5.38	5.46	5.38	5.460	+0.368%	12,740	-13.553%
2022-12-19	5.44	5.46	5.44	5.440	-0.366%	26,361	-13.235%
2022-12-16	5.46	5.46	5.46	5.460	+0.738%	11,104	-13.553%
2022-12-15	5.44	5.44	5.34	5.420	-0.184%	64,319	-12.915%
2022-12-13	5.40	5.48	5.38	5.430	+1.495%	84,870	-13.076%
2022-12-12	5.36	5.36	5.32	5.350	-0.372%	89,882	-11.776%
2022-12-09	5.40	5.46	5.40	5.370	+2.091%	29,403	-12.104%
2022-12-07	5.32	5.34	5.26	5.260	-2.412%	52,170	-10.266%
2022-12-06	5.44	5.44	5.38	5.390	-0.919%	461,175	-12.430%
2022-12-05	5.44	5.48	5.40	5.440	+1.493%	54,417	-13.235%
2022-12-02	5.36	5.36	5.28	5.360	0.000%	232,088	-11.940%
2022-12-01	5.42	5.42	5.30	5.360	+0.375%	299,285	-11.940%
2022-11-30	5.24	5.34	5.24	5.340	+2.299%	30,510	-11.610%
2022-11-29	5.20	5.22	5.18	5.220	+3.984%	24,404	-9.579%
2022-11-28	5.02	5.02	4.91	5.020	-0.397%	31,588	-5.976%
2022-11-25	5.08	5.08	5.06	5.040	-0.592%	14,464	-6.349%
2022-11-24	5.08	5.08	5.08	5.070	-0.197%	25,420	-6.903%
2022-11-23	5.04	5.08	5.00	5.080	+0.794%	27,018	-7.087%
2022-11-22	5.06	5.06	4.98	5.040	-0.592%	54,010	-6.349%
2022-11-21	5.10	5.10	5.02	5.070	-1.362%	28,209	-6.903%
2022-11-18	5.08	5.14	5.06	5.140	+1.181%	65,850	-8.171%
2022-11-17	5.10	5.10	4.99	5.080	-0.587%	44,666	-7.087%
2022-11-16	5.14	5.14	5.14	5.110	-0.390%	31,226	-7.632%
2022-11-15	5.14	5.14	5.14	5.130	+2.191%	94,842	-7.992%
2022-11-14	4.98	5.02	4.98	5.020	+3.719%	28,749	-5.976%
2022-11-10	4.72	4.84	4.72	4.840	+2.110%	13,188	-2.479%
2022-11-09	4.78	4.78	4.76	4.740	-1.455%	2,512	-0.422%
2022-11-08	4.80	4.82	4.79	4.810	-1.232%	20,179	-1.871%
2022-11-07	4.94	4.94	4.86	4.870	+0.309%	41,115	-3.080%
2022-11-04	4.85	4.86	4.78	4.855	+4.185%	244,954	-2.781%
2022-11-03	4.66	4.69	4.66	4.660	+1.304%	203,078	+1.288%
2022-11-02	4.57	4.60	4.56	4.600	+1.322%	122,304	+2.609%
2022-11-01	4.54	4.54	4.54	4.540	+1.339%	54,659	+3.965%
2022-10-31	4.40	4.48	4.40	4.480	+0.901%	34,546	+5.357%
2022-10-28	4.57	4.57	4.47	4.440	-3.268%	30,886	+6.306%
2022-10-27	4.56	4.56	4.56	4.590	0.000%	40,012	+2.832%
2022-10-26	4.58	4.66	4.58	4.590	-0.326%	33,918	+2.832%
2022-10-25	4.64	4.64	4.64	4.605	-0.325%	29,018	+2.497%
2022-10-24	4.81	4.81	4.56	4.620	-6.478%	66,703	+2.165%
2022-10-20	5.02	5.02	4.94	4.940	-3.516%	33,257	-4.453%
2022-10-19	5.14	5.14	5.10	5.120	-3.030%	10,675	-7.813%
2022-10-18	5.16	5.28	5.10	5.280	+3.125%	14,253	-10.606%
2022-10-17	5.18	5.18	5.10	5.120	-2.476%	227,501	-7.813%
2022-10-14	5.22	5.22	5.20	5.250	+1.744%	8,791	-10.095%
2022-10-13	5.18	5.18	5.16	5.160	-2.642%	29,960	-8.527%
2022-10-12	5.28	5.30	5.24	5.300	0.000%	75,536	-10.943%
2022-10-11	5.30	5.30	5.28	5.300	-1.487%	14,585	-10.943%
2022-10-10	5.34	5.38	5.34	5.380	-0.370%	28,130	-12.268%
2022-10-07	5.38	5.40	5.38	5.400	-1.099%	11,267	-12.593%
2022-10-06	5.36	5.46	5.36	5.460	+1.866%	16,580	-13.553%
2022-10-05	5.38	5.38	5.36	5.360	-0.186%	6,323	-11.940%
2022-10-04	5.36	5.36	5.34	5.370	+1.321%	1,342	-12.104%
2022-10-03	5.34	5.34	5.28	5.300	-0.376%	15,832	-10.943%
2022-09-30	5.28	5.32	5.28	5.320	+0.567%	48,440	-11.278%
2022-09-29	5.42	5.44	5.30	5.290	-4.513%	15,650	-10.775%
2022-09-28	5.50	5.54	5.50	5.540	-1.071%	10,701	-14.801%
2022-09-27	5.58	5.60	5.52	5.600	+0.358%	92,455	-15.714%
2022-09-26	5.50	5.58	5.46	5.580	+2.198%	41,402	-15.412%
2022-09-23	5.46	5.48	5.38	5.460	-0.365%	22,148	-13.553%
2022-09-22	5.50	5.50	5.46	5.480	-1.083%	21,654	-13.869%
2022-09-21	5.54	5.54	5.54	5.540	-0.360%	51,468	-14.801%
2022-09-20	5.56	5.56	5.56	5.560	-1.767%	21,807	-15.108%
2022-09-16	5.50	5.66	5.50	5.660	+0.355%	37,368	-16.608%
2022-09-15	5.66	5.66	5.60	5.640	+1.622%	20,243	-16.312%
2022-09-14	5.54	5.60	5.54	5.550	-1.943%	43,902	-14.955%
2022-09-13	5.62	5.66	5.60	5.660	-1.736%	13,285	-16.608%
2022-09-12	5.70	5.76	5.66	5.760	+1.053%	25,467	-18.056%
2022-09-09	5.66	5.70	5.60	5.700	+0.707%	11,990	-17.193%
2022-09-08	5.64	5.66	5.58	5.660	0.000%	53,442	-16.608%
2022-09-07	5.58	5.64	5.54	5.660	+0.355%	5,622	-16.608%
2022-09-06	5.64	5.64	5.56	5.640	0.000%	29,813	-16.312%
2022-09-02	5.68	5.70	5.62	5.640	-1.053%	39,275	-16.312%
2022-09-01	5.70	5.70	5.56	5.700	-0.350%	23,865	-17.193%
2022-08-31	5.66	5.72	5.66	5.720	+1.418%	68,477	-17.483%
2022-08-30	5.60	5.64	5.54	5.640	-1.053%	33,643	-16.312%
2022-08-26	5.70	5.70	5.68	5.700	-0.350%	71,345	-17.193%
2022-08-25	5.70	5.72	5.66	5.720	+1.239%	162,059	-17.483%
2022-08-24	5.62	5.62	5.62	5.650	-1.224%	4,353	-16.460%
2022-08-23	5.68	5.72	5.68	5.720	-1.379%	19,747	-17.483%
2022-08-22	5.76	5.80	5.76	5.800	-0.172%	40,608	-18.621%
2022-08-19	5.76	5.82	5.76	5.810	+1.220%	51,861	-18.761%
2022-08-18	5.70	5.74	5.70	5.740	-0.692%	31,976	-17.770%
2022-08-17	5.78	5.78	5.78	5.780	-0.687%	13,184	-18.339%
2022-08-16	5.66	5.82	5.66	5.820	+0.692%	17,558	-18.900%
2022-08-15	5.76	5.80	5.76	5.780	-0.345%	11,387	-18.339%
2022-08-12	5.66	5.80	5.66	5.800	-0.344%	15,301	-18.621%
2022-08-11	5.68	5.82	5.68	5.820	+2.105%	8,924	-18.900%
2022-08-09	5.68	5.68	5.68	5.700	-0.350%	99,633	-17.193%
2022-08-08	5.70	5.74	5.66	5.720	-0.694%	42,491	-17.483%
2022-08-05	5.72	5.76	5.72	5.760	+0.699%	40,803	-18.056%
2022-08-03	5.70	5.76	5.68	5.720	-0.694%	45,835	-17.483%
2022-08-02	5.76	5.76	5.74	5.760	-1.201%	52,103	-18.056%
2022-08-01	5.96	5.96	5.82	5.830	-1.852%	11,878	-19.039%
2022-07-29	6.02	6.08	5.94	5.940	-2.303%	5,780	-20.539%
2022-07-28	6.10	6.10	6.04	6.080	-0.491%	33,941	-22.368%
2022-07-27	6.10	6.12	6.10	6.110	-0.489%	31,790	-22.750%
2022-07-26	6.24	6.24	6.12	6.140	+0.656%	41,786	-23.127%
2022-07-25	6.12	6.12	6.10	6.100	-0.974%	49,963	-22.623%
2022-07-22	6.16	6.16	6.16	6.160	+0.326%	33,436	-23.377%
2022-07-21	6.16	6.20	6.14	6.140	-0.968%	25,829	-23.127%
2022-07-20	6.18	6.20	6.18	6.200	0.000%	4,842	-23.871%
2022-07-19	6.14	6.20	6.14	6.200	-0.322%	31,906	-23.871%
2022-07-18	6.20	6.22	6.20	6.220	+0.974%	45,126	-24.116%
2022-07-15	6.16	6.16	6.16	6.160	+0.326%	26,123	-23.377%
2022-07-14	6.18	6.22	6.18	6.140	-1.286%	1,546	-23.127%
2022-07-13	6.20	6.22	6.16	6.220	-0.321%	33,589	-24.116%
2022-07-12	6.22	6.26	6.22	6.240	-0.637%	26,568	-24.359%
2022-07-11	6.32	6.32	6.22	6.280	-0.633%	39,780	-24.841%
2022-07-08	6.30	6.32	6.30	6.320	-0.315%	42,104	-25.316%
2022-07-07	6.32	6.34	6.30	6.340	+0.635%	60,315	-25.552%
2022-07-06	6.26	6.30	6.26	6.300	+0.639%	42,140	-25.079%
2022-07-05	6.20	6.26	6.18	6.260	-0.635%	16,418	-24.601%
2022-07-04	6.30	6.30	6.30	6.300	-0.316%	1,324	-25.079%
2022-07-01	6.30	6.32	6.28	6.320	+0.317%	54,040	-25.316%
2022-06-30	6.22	6.30	6.22	6.300	+0.318%	26,842	-25.079%
2022-06-29	6.24	6.28	6.20	6.280	-0.317%	146,981	-24.841%
2022-06-28	6.16	6.30	6.16	6.300	+2.273%	81,096	-25.079%
2022-06-27	6.10	6.16	6.08	6.160	+1.650%	77,013	-23.377%
2022-06-24	5.96	6.06	5.96	6.060	+1.678%	106,296	-22.112%
2022-06-23	5.96	5.96	5.92	5.960	0.000%	45,177	-20.805%
2022-06-22	6.02	6.02	5.92	5.960	+0.337%	7,445	-20.805%
2022-06-21	5.98	6.02	5.94	5.940	-1.000%	327,263	-20.539%
2022-06-20	5.90	6.00	5.90	6.000	+0.334%	11,192	-21.333%
2022-06-17	5.92	5.98	5.92	5.980	+2.048%	4,839	-21.070%
2022-06-16	5.90	5.90	5.78	5.860	-0.678%	33,680	-19.454%
2022-06-14	5.86	5.98	5.86	5.900	+1.375%	44,515	-20.000%
2022-06-13	5.80	5.90	5.80	5.820	+0.172%	36,250	-18.900%
2022-06-08	5.82	5.84	5.78	5.810	+0.519%	37,908	-18.761%
2022-06-07	5.78	5.78	5.76	5.780	+1.049%	52,334	-18.339%
2022-06-06	5.62	5.74	5.62	5.720	+2.509%	27,813	-17.483%
2022-06-01	5.54	5.58	5.54	5.580	+0.360%	13,646	-15.412%
2022-05-31	5.52	5.60	5.52	5.560	+2.206%	67,395	-15.108%
2022-05-30	5.44	5.44	5.40	5.440	+1.493%	15,419	-13.235%
2022-05-26	5.30	5.30	5.30	5.360	-1.107%	40,271	-11.940%
2022-05-25	5.36	5.42	5.36	5.420	-0.733%	10,557	-12.915%
2022-05-24	5.30	5.46	5.30	5.460	-0.365%	9,250	-13.553%
2022-05-23	5.36	5.48	5.36	5.480	+0.735%	3,628	-13.869%
2022-05-20	5.40	5.40	5.40	5.440	-2.158%	7,325	-13.235%
2022-05-18	5.56	5.56	5.56	5.560	+0.725%	22,796	-15.108%
2022-05-17	5.50	5.52	5.48	5.520	0.000%	19,794	-14.493%
2022-05-16	5.44	5.52	5.42	5.520	+0.730%	28,823	-14.493%
2022-05-13	5.36	5.48	5.36	5.480	+3.008%	52,468	-13.869%
2022-05-12	5.28	5.34	5.26	5.320	-0.375%	22,860	-11.278%
2022-05-11	5.30	5.42	5.26	5.340	-0.743%	15,878	-11.610%
2022-05-10	5.28	5.38	5.26	5.380	+1.701%	3,393	-12.268%
2022-05-09	5.30	5.30	5.26	5.290	-1.306%	31,285	-10.775%
2022-05-06	5.48	5.48	5.36	5.360	-2.899%	17,334	-11.940%
2022-05-05	5.56	5.56	5.44	5.520	-0.719%	92,690	-14.493%
2022-05-04	5.46	5.56	5.42	5.560	+2.206%	22,202	-15.108%
2022-05-03	5.40	5.40	5.40	5.440	+1.493%	9,401	-13.235%
2022-04-29	5.28	5.36	5.28	5.360	+3.876%	49,955	-11.940%
2022-04-28	5.30	5.30	5.22	5.160	-1.527%	11,709	-8.527%
2022-04-27	5.26	5.26	5.22	5.240	+1.946%	55,328	-9.924%
2022-04-26	5.12	5.14	5.12	5.140	-0.388%	17,029	-8.171%
2022-04-25	5.30	5.30	5.16	5.160	-3.731%	19,547	-8.527%
2022-04-22	5.46	5.46	5.34	5.360	-1.107%	116,032	-11.940%
2022-04-21	5.58	5.58	5.36	5.420	-2.518%	44,439	-12.915%
2022-04-20	5.60	5.68	5.56	5.560	-1.767%	76,764	-15.108%
2022-04-19	5.70	5.70	5.64	5.660	-0.702%	4,708	-16.608%
2022-04-14	5.88	5.88	5.70	5.700	-2.730%	8,911	-17.193%
2022-04-13	5.86	5.86	5.86	5.860	+0.515%	1,958	-19.454%
2022-04-11	5.86	5.86	5.86	5.830	-2.833%	12,816	-19.039%
2022-04-08	5.90	6.00	5.90	6.000	+0.334%	16,989	-21.333%
2022-04-07	6.00	6.00	5.96	5.980	-1.967%	7,857	-21.070%
2022-04-06	6.18	6.18	6.04	6.100	-0.164%	30,403	-22.623%
2022-04-05	6.10	6.14	6.08	6.110	-0.163%	16,775	-22.750%
2022-04-04	6.12	6.12	6.08	6.120	+1.493%	47,556	-22.876%
2022-04-01	6.00	6.08	6.00	6.030	+0.166%	10,626	-21.725%
2022-03-31	6.02	6.02	5.96	6.020	0.000%	14,759	-21.595%
2022-03-30	5.98	6.04	5.98	6.020	+0.501%	51,439	-21.595%
2022-03-29	5.90	6.04	5.90	5.990	+0.167%	2,086	-21.202%
2022-03-25	5.88	5.98	5.88	5.980	+0.673%	1,972	-21.070%
2022-03-24	5.94	5.96	5.92	5.940	-0.503%	6,011	-20.539%
2022-03-23	5.86	6.00	5.86	5.970	-1.159%	15,199	-20.938%
2022-03-22	5.96	5.98	5.94	6.040	+1.003%	11,365	-21.854%
2022-03-21	5.82	5.94	5.82	5.980	-0.333%	5,872	-21.070%
2022-03-18	6.00	6.00	5.96	6.000	+1.868%	16,003	-21.333%
2022-03-17	6.00	6.02	5.86	5.890	+1.552%	32,154	-19.864%
2022-03-16	5.80	5.92	5.80	5.800	+5.072%	127,182	-18.621%
2022-03-15	5.40	5.52	5.36	5.520	-3.158%	31,796	-14.493%
2022-03-14	5.76	5.76	5.50	5.700	-5.941%	42,820	-17.193%
2022-03-11	6.00	6.00	5.94	6.060	-0.656%	9,248	-22.112%
2022-03-10	6.14	6.16	5.98	6.100	-1.135%	26,963	-22.623%
2022-03-09	6.24	6.24	6.10	6.170	+0.162%	4,018	-23.501%
2022-03-08	6.18	6.18	6.12	6.160	-1.597%	13,699	-23.377%
2022-03-07	6.36	6.36	6.20	6.260	-3.096%	25,133	-24.601%
2022-03-04	6.40	6.46	6.34	6.460	-0.920%	7,622	-26.935%
2022-03-03	6.44	6.52	6.44	6.520	+2.516%	26,792	-27.607%
2022-03-01	6.42	6.50	6.36	6.360	-1.548%	18,327	-25.786%
2022-02-28	6.42	6.46	6.36	6.460	-0.920%	14,726	-26.935%
2022-02-25	6.52	6.52	6.46	6.520	+2.355%	5,449	-27.607%
2022-02-24	6.42	6.42	6.32	6.370	-1.087%	10,857	-25.903%
2022-02-23	6.42	6.50	6.40	6.440	0.000%	12,167	-26.708%
2022-02-22	6.50	6.54	6.44	6.440	-2.128%	16,333	-26.708%
2022-02-21	6.58	6.60	6.46	6.580	-0.454%	31,038	-28.267%
2022-02-18	6.64	6.64	6.58	6.610	-1.637%	20,467	-28.593%
2022-02-17	6.72	6.72	6.72	6.720	+0.299%	9,693	-29.762%
2022-02-16	6.66	6.70	6.66	6.700	+0.601%	7,930	-29.552%
2022-02-15	6.64	6.70	6.64	6.660	0.000%	12,321	-29.129%
2022-02-14	6.72	6.72	6.64	6.660	-1.479%	66,911	-29.129%
2022-02-11	6.74	6.76	6.74	6.760	-0.588%	9,309	-30.178%
2022-02-10	6.82	6.84	6.80	6.800	+0.592%	78,468	-30.588%
2022-02-09	6.76	6.76	6.74	6.760	+0.896%	30,513	-30.178%
2022-02-08	6.66	6.74	6.66	6.700	0.000%	10,751	-29.552%
2022-02-07	6.70	6.74	6.66	6.700	-1.180%	11,327	-29.552%
2022-02-04	6.78	6.78	6.78	6.780	+0.296%	2,019	-30.383%
2022-02-03	6.74	6.76	6.72	6.760	0.000%	16,947	-30.178%
2022-02-02	6.80	6.82	6.76	6.760	+0.896%	13,129	-30.178%
2022-02-01	6.72	6.80	6.70	6.700	-0.888%	27,299	-29.552%
2022-01-31	6.66	6.76	6.66	6.760	+2.424%	4,852	-30.178%
2022-01-28	6.78	6.78	6.60	6.600	-3.226%	18,650	-28.485%
2022-01-27	6.76	6.82	6.76	6.820	0.000%	2,039	-30.792%
2022-01-26	6.86	6.86	6.82	6.820	-0.292%	10,257	-30.792%
2022-01-25	6.88	6.88	6.70	6.840	-0.581%	21,377	-30.994%
2022-01-24	6.80	6.88	6.80	6.880	+0.292%	5,263	-31.395%
2022-01-21	6.78	6.90	6.78	6.860	-0.291%	39,400	-31.195%
2022-01-20	6.88	6.88	6.82	6.880	+2.077%	59,665	-31.395%
2022-01-19	6.74	6.78	6.74	6.740	0.000%	23,321	-29.970%
2022-01-18	6.74	6.78	6.74	6.740	0.000%	12,437	-29.970%
2022-01-17	6.76	6.76	6.74	6.740	0.000%	4,579	-29.970%
2022-01-14	6.72	6.76	6.70	6.740	-0.590%	15,846	-29.970%
2022-01-13	6.80	6.80	6.76	6.780	-0.294%	15,882	-30.383%
2022-01-12	6.76	6.80	6.76	6.800	+1.493%	55,668	-30.588%
2022-01-11	6.74	6.78	6.70	6.700	-1.471%	13,882	-29.552%
2022-01-10	6.78	6.80	6.72	6.800	-0.585%	36,665	-30.588%
2022-01-07	6.86	6.86	6.76	6.840	+0.588%	22,896	-30.994%
2022-01-06	6.86	6.86	6.80	6.800	-1.449%	19,213	-30.588%
2022-01-05	7.02	7.02	6.86	6.900	-1.709%	66,403	-31.594%
2022-01-04	7.14	7.14	7.02	7.020	-2.228%	40,670	-32.764%
2021-12-31	7.22	7.22	7.14	7.180	-0.829%	4,628	-34.262%
2021-12-30	7.24	7.24	7.23	7.240	-0.822%	36,792	-34.807%
2021-12-29	7.26	7.30	7.24	7.300	+0.275%	52,744	-35.342%
2021-12-24	7.28	7.50	7.28	7.280	+0.552%	113,427	-35.165%
2021-12-23	7.20	7.24	7.18	7.240	+0.556%	6,956	-34.807%
2021-12-22	7.20	7.20	7.18	7.200	0.000%	25,926	-34.444%
2021-12-21	7.24	7.24	7.18	7.200	-0.552%	22,587	-34.444%
2021-12-20	7.22	7.24	7.14	7.240	-0.822%	9,030	-34.807%
2021-12-17	7.36	7.36	7.20	7.300	-0.273%	1,667,897	-35.342%
2021-12-16	7.38	7.40	7.32	7.320	0.000%	169,410	-35.519%
2021-12-15	7.28	7.40	7.26	7.320	+0.274%	164,606	-35.519%
2021-12-14	7.30	7.30	7.26	7.300	0.000%	84,874	-35.342%
2021-12-13	7.24	7.32	7.24	7.300	0.000%	176,103	-35.342%
2021-12-10	7.18	7.30	7.16	7.300	+1.955%	120,663	-35.342%
2021-12-09	7.16	7.20	7.14	7.160	0.000%	60,479	-34.078%
2021-12-07	7.08	7.16	7.08	7.160	+2.579%	68,649	-34.078%
2021-12-02	6.80	6.98	6.80	6.980	+4.179%	146,022	-32.378%
2021-11-30	6.86	6.86	6.62	6.700	0.000%	6,098	-29.552%
2021-11-29	6.76	6.76	6.70	6.700	+0.299%	24,927	-29.552%
2021-11-26	6.80	6.80	6.64	6.680	-2.053%	261,330	-29.341%
2021-11-25	6.80	6.98	6.78	6.820	-1.729%	132,221	-30.792%
2021-11-24	6.88	6.94	6.88	6.940	+2.360%	84,113	-31.988%
2021-11-23	6.80	6.94	6.78	6.780	-0.587%	21,100	-30.383%
2021-11-22	6.84	6.84	6.82	6.820	-1.445%	53,772	-30.792%
2021-11-19	6.88	6.98	6.86	6.920	+0.875%	113,955	-31.792%
2021-11-18	6.98	6.98	6.82	6.860	-1.153%	184,097	-31.195%
2021-11-17	6.96	7.14	6.94	6.940	-0.144%	50,250	-31.988%
2021-11-16	6.84	6.86	6.84	6.950	+1.608%	31,162	-32.086%
2021-11-15	6.90	6.90	6.84	6.840	-1.441%	74,530	-30.994%
2021-11-12	6.94	7.04	6.92	6.940	-0.857%	51,254	-31.988%
2021-11-11	7.04	7.04	6.92	7.000	+1.892%	48,428	-32.571%
2021-11-09	6.88	6.94	6.86	6.870	-1.717%	12,931	-31.295%
2021-11-08	6.96	7.02	6.88	6.990	+0.287%	9,533	-32.475%
2021-11-05	7.06	7.06	7.06	6.970	+0.288%	3,166	-32.281%
2021-11-01	6.92	6.98	6.90	6.950	0.000%	23,513	-32.086%
2021-10-29	7.04	7.04	6.88	6.950	-3.203%	10,170	-32.086%

.dark-mode .jxYrtr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jxYrtr{ color: #333333; background-color: white; border: 2px solid #333333; }ACICABRDN CHINA INVESTMENT COMPANY LIMITEDstock LSE

ACIC
ABRDN CHINA INVESTMENT COMPANY LIMITED
stock LSE