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	4.7800	4.7800	4.7200	4.7200	-0.840%	27,228	0.000%
2023-05-25	4.7400	4.7500	4.7200	4.7600	+0.847%	15,279	-0.840%
2023-05-24	4.7200	4.7200	4.7200	4.7200	0.000%	1,070	0.000%
2023-05-23	4.8000	4.8100	4.7200	4.7200	-2.881%	45,118	0.000%
2023-05-22	4.8900	4.8900	4.8800	4.8600	0.000%	28,455	-2.881%
2023-05-19	4.7800	4.8600	4.7800	4.8600	+0.310%	15,573	-2.881%
2023-05-18	4.8600	4.8600	4.8600	4.8450	-0.411%	5,602	-2.580%
2023-05-17	4.8400	4.8900	4.8400	4.8650	-1.717%	29,583	-2.980%
2023-05-16	4.8900	4.9600	4.8800	4.9500	-0.602%	30,017	-4.646%
2023-05-15	4.9000	5.0000	4.9000	4.9800	-0.400%	11,265	-5.221%
2023-05-12	4.8800	5.0000	4.8000	5.0000	+3.306%	6,001	-5.600%
2023-05-11	4.8600	4.8600	4.8600	4.8400	-1.526%	7,047	-2.479%
2023-05-10	4.9100	4.9400	4.9100	4.9150	-0.707%	43,105	-3.967%
2023-05-09	4.9200	4.9500	4.9100	4.9500	-0.202%	24,488	-4.646%
2023-05-05	5.0000	5.0000	4.9600	4.9600	-1.587%	18,693	-4.839%
2023-05-04	4.9900	5.0400	4.9900	5.0400	+1.715%	16,014	-6.349%
2023-05-03	4.9200	4.9500	4.9200	4.9550	+0.916%	20,372	-4.743%
2023-05-02	4.9000	4.9000	4.9000	4.9100	-1.207%	1,221	-3.870%
2023-04-28	4.9500	5.0000	4.9500	4.9700	+0.506%	3,291	-5.030%
2023-04-27	4.9400	4.9400	4.9200	4.9450	-0.101%	15,162	-4.550%
2023-04-26	5.0200	5.0200	4.9200	4.9500	-0.202%	11,228	-4.646%
2023-04-25	5.0600	5.0600	4.9600	4.9600	-0.402%	14,659	-4.839%
2023-04-24	5.1800	5.1800	4.9800	4.9800	-1.190%	8,404	-5.221%
2023-04-21	5.1400	5.1800	5.0400	5.0400	-4.545%	9,271	-6.349%
2023-04-20	5.1400	5.2800	5.1400	5.2800	+1.538%	47,634	-10.606%
2023-04-19	5.2000	5.2800	5.2000	5.2000	-1.141%	2,318	-9.231%
2023-04-18	5.2200	5.2600	5.2200	5.2600	+1.154%	2,782	-10.266%
2023-04-17	5.3000	5.3000	5.2000	5.2000	0.000%	20,857	-9.231%
2023-04-14	5.2200	5.2200	5.2000	5.2000	-1.141%	5,319	-9.231%
2023-04-13	5.2200	5.2600	5.2200	5.2600	+0.766%	5,910	-10.266%
2023-04-12	5.2400	5.2400	5.2200	5.2200	0.000%	53,298	-9.579%
2023-04-11	5.2200	5.3800	5.2200	5.2200	-2.612%	12,665	-9.579%
2023-04-06	5.3400	5.3600	5.3400	5.3600	-0.924%	4,276	-11.940%
2023-04-05	5.3600	5.3600	5.3600	5.4100	+0.745%	7,276	-12.754%
2023-04-04	5.3400	5.3400	5.3000	5.3700	+0.187%	5,993	-12.104%
2023-04-03	5.4200	5.4200	5.3600	5.3600	-1.832%	42,509	-11.940%
2023-03-31	5.4400	5.4400	5.4400	5.4600	+0.368%	23,405	-13.553%
2023-03-30	5.5000	5.5000	5.4000	5.4400	+0.369%	104,404	-13.235%
2023-03-29	5.4000	5.4200	5.3800	5.4200	+0.370%	5,939	-12.915%
2023-03-28	5.3400	5.4000	5.3400	5.4000	+1.124%	29,412	-12.593%
2023-03-27	5.3400	5.3400	5.3400	5.3400	-1.476%	8,334	-11.610%
2023-03-24	5.3600	5.4200	5.3400	5.4200	+1.119%	40,010	-12.915%
2023-03-23	5.4000	5.4400	5.2800	5.3600	+0.375%	40,354	-11.940%
2023-03-22	5.3600	5.4800	5.2800	5.3400	-0.373%	111,658	-11.610%
2023-03-21	5.3600	5.3800	5.3400	5.3600	+0.375%	58,874	-11.940%
2023-03-20	5.3200	5.3400	5.3200	5.3400	-1.111%	43,466	-11.610%
2023-03-17	5.5400	5.5400	5.3000	5.4000	+0.746%	177,748	-12.593%
2023-03-16	5.3400	5.3400	5.3000	5.3600	-0.186%	28,347	-11.940%
2023-03-15	5.3200	5.3200	5.3200	5.3700	-0.923%	1,256	-12.104%
2023-03-14	5.4000	5.4200	5.3600	5.4200	+0.557%	64,112	-12.915%
2023-03-13	5.4400	5.4400	5.3600	5.3900	-0.554%	21,421	-12.430%
2023-03-10	5.5000	5.5000	5.4200	5.4200	-2.518%	6,847	-12.915%
2023-03-09	5.6000	5.6000	5.5600	5.5600	-1.767%	58,931	-15.108%
2023-03-08	5.7000	5.7200	5.7000	5.6600	-1.049%	355,061	-16.608%
2023-03-07	5.8000	5.8000	5.6800	5.7200	-1.549%	103,785	-17.483%
2023-03-06	5.8200	5.8200	5.8000	5.8100	-1.525%	61,420	-18.761%
2023-03-03	5.8600	5.9000	5.8600	5.9000	0.000%	26,981	-20.000%
2023-03-02	5.7800	5.9000	5.7800	5.9000	+1.724%	18,805	-20.000%
2023-03-01	5.7400	5.8000	5.7400	5.8000	+3.943%	31,982	-18.621%
2023-02-28	5.7200	5.7200	5.5800	5.5800	-2.957%	96,078	-15.412%
2023-02-27	5.7200	5.7800	5.7200	5.7500	-0.519%	11,124	-17.913%
2023-02-24	5.8000	5.8200	5.7800	5.7800	-2.365%	67,277	-18.339%
2023-02-23	5.9000	5.9200	5.8800	5.9200	0.000%	42,144	-20.270%
2023-02-22	5.9600	5.9600	5.9200	5.9200	-0.671%	6,061	-20.270%
2023-02-21	6.0600	6.0600	5.9600	5.9600	-2.614%	10,261	-20.805%
2023-02-20	6.1000	6.1000	6.1000	6.1200	+1.325%	10,296	-22.876%
2023-02-17	6.0000	6.0400	6.0000	6.0400	-1.307%	42,384	-21.854%
2023-02-16	6.0800	6.1200	6.0800	6.1200	+0.990%	20,539	-22.876%
2023-02-15	6.0600	6.0600	6.0600	6.0600	0.000%	2,741	-22.112%
2023-02-14	6.0400	6.0600	5.9600	6.0600	-0.656%	21,602	-22.112%
2023-02-13	6.0600	6.0600	6.0600	6.1000	+0.993%	814	-22.623%
2023-02-10	6.0400	6.0400	6.0400	6.0400	-1.146%	1,771	-21.854%
2023-02-09	6.1000	6.1000	6.0800	6.1100	-1.452%	2,965	-22.750%
2023-02-07	6.2000	6.2000	6.2000	6.2000	+0.649%	9,055	-23.871%
2023-02-06	6.2600	6.2800	6.1600	6.1600	-1.911%	19,210	-23.377%
2023-02-03	6.2800	6.3000	6.2600	6.2800	-1.567%	115,842	-24.841%
2023-02-02	6.3800	6.3800	6.2800	6.3800	+0.631%	27,220	-26.019%
2023-02-01	6.2200	6.3400	6.2200	6.3400	+2.589%	13,693	-25.552%
2023-01-31	6.1800	6.1800	6.1800	6.1800	-2.215%	3,667	-23.625%
2023-01-30	6.3200	6.3200	6.2200	6.3200	-0.472%	72,842	-25.316%
2023-01-27	6.3600	6.3600	6.3400	6.3500	+0.475%	38,599	-25.669%
2023-01-26	6.3000	6.3200	6.3000	6.3200	+0.797%	9,175	-25.316%
2023-01-25	6.2600	6.2600	6.2400	6.2700	+0.804%	65,353	-24.721%
2023-01-24	6.2200	6.2400	6.2200	6.2200	-0.161%	33,888	-24.116%
2023-01-23	6.2400	6.2400	6.2400	6.2300	+0.484%	11,915	-24.238%
2023-01-20	6.1400	6.2000	6.1400	6.2000	+1.974%	13,757	-23.871%
2023-01-19	6.1400	6.1400	6.1400	6.0800	+0.330%	3,791	-22.368%
2023-01-18	6.1800	6.1800	6.0600	6.0600	-1.942%	16,077	-22.112%
2023-01-17	6.1200	6.2200	6.1200	6.1800	0.000%	56,761	-23.625%
2023-01-16	6.1200	6.1800	6.1200	6.1800	+0.651%	108,805	-23.625%
2023-01-13	6.0600	6.1800	6.0600	6.1400	+0.327%	129,309	-23.127%
2023-01-12	6.1000	6.1200	6.0600	6.1200	0.000%	173,909	-22.876%
2023-01-11	6.0400	6.1200	6.0400	6.1200	+1.325%	88,369	-22.876%
2023-01-10	5.9800	6.0600	5.9800	6.0400	+0.667%	50,486	-21.854%
2023-01-09	6.0400	6.0400	5.9800	6.0000	+0.334%	99,677	-21.333%
2023-01-06	5.9600	5.9800	5.9400	5.9800	-0.167%	41,018	-21.070%
2023-01-05	5.9000	5.9800	5.9000	5.9900	+1.525%	42,768	-21.202%
2023-01-04	5.6800	5.9000	5.6800	5.9000	+3.509%	55,072	-20.000%
2023-01-03	5.6000	5.7000	5.6000	5.7000	+2.888%	33,773	-17.193%
2022-12-30	5.5300	5.5300	5.5300	5.5400	+0.181%	913	-14.801%
2022-12-29	5.5400	5.5800	5.5400	5.5300	+0.181%	86,098	-14.647%
2022-12-28	5.4000	5.5400	5.4000	5.5200	+1.284%	178,192	-14.493%
2022-12-23	5.4800	5.4800	5.4600	5.4500	-0.183%	7,060	-13.394%
2022-12-22	5.4800	5.5000	5.4600	5.4600	0.000%	13,937	-13.553%
2022-12-21	5.4200	5.4600	5.4200	5.4600	0.000%	48,977	-13.553%
2022-12-20	5.3800	5.4600	5.3800	5.4600	+0.368%	12,740	-13.553%
2022-12-19	5.4400	5.4600	5.4400	5.4400	-0.366%	26,361	-13.235%
2022-12-16	5.4600	5.4600	5.4600	5.4600	+0.738%	11,104	-13.553%
2022-12-15	5.4400	5.4400	5.3400	5.4200	-0.184%	64,319	-12.915%
2022-12-13	5.4000	5.4800	5.3800	5.4300	+1.495%	84,870	-13.076%
2022-12-12	5.3600	5.3600	5.3200	5.3500	-0.372%	89,882	-11.776%
2022-12-09	5.4000	5.4600	5.4000	5.3700	+2.091%	29,403	-12.104%
2022-12-07	5.3200	5.3400	5.2600	5.2600	-2.412%	52,170	-10.266%
2022-12-06	5.4400	5.4400	5.3800	5.3900	-0.919%	461,175	-12.430%
2022-12-05	5.4400	5.4800	5.4000	5.4400	+1.493%	54,417	-13.235%
2022-12-02	5.3600	5.3600	5.2800	5.3600	0.000%	232,088	-11.940%
2022-12-01	5.4200	5.4200	5.3000	5.3600	+0.375%	299,285	-11.940%
2022-11-30	5.2400	5.3400	5.2400	5.3400	+2.299%	30,510	-11.610%
2022-11-29	5.2000	5.2200	5.1800	5.2200	+3.984%	24,404	-9.579%
2022-11-28	5.0200	5.0200	4.9100	5.0200	-0.397%	31,588	-5.976%
2022-11-25	5.0800	5.0800	5.0600	5.0400	-0.592%	14,464	-6.349%
2022-11-24	5.0800	5.0800	5.0800	5.0700	-0.197%	25,420	-6.903%
2022-11-23	5.0400	5.0800	5.0000	5.0800	+0.794%	27,018	-7.087%
2022-11-22	5.0600	5.0600	4.9800	5.0400	-0.592%	54,010	-6.349%
2022-11-21	5.1000	5.1000	5.0200	5.0700	-1.362%	28,209	-6.903%
2022-11-18	5.0800	5.1400	5.0600	5.1400	+1.181%	65,850	-8.171%
2022-11-17	5.1000	5.1000	4.9900	5.0800	-0.587%	44,666	-7.087%
2022-11-16	5.1400	5.1400	5.1400	5.1100	-0.390%	31,226	-7.632%
2022-11-15	5.1400	5.1400	5.1400	5.1300	+2.191%	94,842	-7.992%
2022-11-14	4.9800	5.0200	4.9800	5.0200	+3.719%	28,749	-5.976%
2022-11-10	4.7200	4.8400	4.7200	4.8400	+2.110%	13,188	-2.479%
2022-11-09	4.7800	4.7800	4.7600	4.7400	-1.455%	2,512	-0.422%
2022-11-08	4.8000	4.8200	4.7900	4.8100	-1.232%	20,179	-1.871%
2022-11-07	4.9400	4.9400	4.8600	4.8700	+0.309%	41,115	-3.080%
2022-11-04	4.8500	4.8600	4.7800	4.8550	+4.185%	244,954	-2.781%
2022-11-03	4.6600	4.6900	4.6600	4.6600	+1.304%	203,078	+1.288%
2022-11-02	4.5700	4.6000	4.5600	4.6000	+1.322%	122,304	+2.609%
2022-11-01	4.5400	4.5400	4.5400	4.5400	+1.339%	54,659	+3.965%
2022-10-31	4.4000	4.4800	4.4000	4.4800	+0.901%	34,546	+5.357%
2022-10-28	4.5700	4.5700	4.4700	4.4400	-3.268%	30,886	+6.306%
2022-10-27	4.5600	4.5600	4.5600	4.5900	0.000%	40,012	+2.832%
2022-10-26	4.5800	4.6600	4.5800	4.5900	-0.326%	33,918	+2.832%
2022-10-25	4.6400	4.6400	4.6400	4.6050	-0.325%	29,018	+2.497%
2022-10-24	4.8100	4.8100	4.5600	4.6200	-6.478%	66,703	+2.165%
2022-10-20	5.0200	5.0200	4.9400	4.9400	-3.516%	33,257	-4.453%
2022-10-19	5.1400	5.1400	5.1000	5.1200	-3.030%	10,675	-7.813%
2022-10-18	5.1600	5.2800	5.1000	5.2800	+3.125%	14,253	-10.606%
2022-10-17	5.1800	5.1800	5.1000	5.1200	-2.476%	227,501	-7.813%
2022-10-14	5.2200	5.2200	5.2000	5.2500	+1.744%	8,791	-10.095%
2022-10-13	5.1800	5.1800	5.1600	5.1600	-2.642%	29,960	-8.527%
2022-10-12	5.2800	5.3000	5.2400	5.3000	0.000%	75,536	-10.943%
2022-10-11	5.3000	5.3000	5.2800	5.3000	-1.487%	14,585	-10.943%
2022-10-10	5.3400	5.3800	5.3400	5.3800	-0.370%	28,130	-12.268%
2022-10-07	5.3800	5.4000	5.3800	5.4000	-1.099%	11,267	-12.593%
2022-10-06	5.3600	5.4600	5.3600	5.4600	+1.866%	16,580	-13.553%
2022-10-05	5.3800	5.3800	5.3600	5.3600	-0.186%	6,323	-11.940%
2022-10-04	5.3600	5.3600	5.3400	5.3700	+1.321%	1,342	-12.104%
2022-10-03	5.3400	5.3400	5.2800	5.3000	-0.376%	15,832	-10.943%
2022-09-30	5.2800	5.3200	5.2800	5.3200	+0.567%	48,440	-11.278%
2022-09-29	5.4200	5.4400	5.3000	5.2900	-4.513%	15,650	-10.775%
2022-09-28	5.5000	5.5400	5.5000	5.5400	-1.071%	10,701	-14.801%
2022-09-27	5.5800	5.6000	5.5200	5.6000	+0.358%	92,455	-15.714%
2022-09-26	5.5000	5.5800	5.4600	5.5800	+2.198%	41,402	-15.412%
2022-09-23	5.4600	5.4800	5.3800	5.4600	-0.365%	22,148	-13.553%
2022-09-22	5.5000	5.5000	5.4600	5.4800	-1.083%	21,654	-13.869%
2022-09-21	5.5400	5.5400	5.5400	5.5400	-0.360%	51,468	-14.801%
2022-09-20	5.5600	5.5600	5.5600	5.5600	-1.767%	21,807	-15.108%
2022-09-16	5.5000	5.6600	5.5000	5.6600	+0.355%	37,368	-16.608%
2022-09-15	5.6600	5.6600	5.6000	5.6400	+1.622%	20,243	-16.312%
2022-09-14	5.5400	5.6000	5.5400	5.5500	-1.943%	43,902	-14.955%
2022-09-13	5.6200	5.6600	5.6000	5.6600	-1.736%	13,285	-16.608%
2022-09-12	5.7000	5.7600	5.6600	5.7600	+1.053%	25,467	-18.056%
2022-09-09	5.6600	5.7000	5.6000	5.7000	+0.707%	11,990	-17.193%
2022-09-08	5.6400	5.6600	5.5800	5.6600	0.000%	53,442	-16.608%
2022-09-07	5.5800	5.6400	5.5400	5.6600	+0.355%	5,622	-16.608%
2022-09-06	5.6400	5.6400	5.5600	5.6400	0.000%	29,813	-16.312%
2022-09-02	5.6800	5.7000	5.6200	5.6400	-1.053%	39,275	-16.312%
2022-09-01	5.7000	5.7000	5.5600	5.7000	-0.350%	23,865	-17.193%
2022-08-31	5.6600	5.7200	5.6600	5.7200	+1.418%	68,477	-17.483%
2022-08-30	5.6000	5.6400	5.5400	5.6400	-1.053%	33,643	-16.312%
2022-08-26	5.7000	5.7000	5.6800	5.7000	-0.350%	71,345	-17.193%
2022-08-25	5.7000	5.7200	5.6600	5.7200	+1.239%	162,059	-17.483%
2022-08-24	5.6200	5.6200	5.6200	5.6500	-1.224%	4,353	-16.460%
2022-08-23	5.6800	5.7200	5.6800	5.7200	-1.379%	19,747	-17.483%
2022-08-22	5.7600	5.8000	5.7600	5.8000	-0.172%	40,608	-18.621%
2022-08-19	5.7600	5.8200	5.7600	5.8100	+1.220%	51,861	-18.761%
2022-08-18	5.7000	5.7400	5.7000	5.7400	-0.692%	31,976	-17.770%
2022-08-17	5.7800	5.7800	5.7800	5.7800	-0.687%	13,184	-18.339%
2022-08-16	5.6600	5.8200	5.6600	5.8200	+0.692%	17,558	-18.900%
2022-08-15	5.7600	5.8000	5.7600	5.7800	-0.345%	11,387	-18.339%
2022-08-12	5.6600	5.8000	5.6600	5.8000	-0.344%	15,301	-18.621%
2022-08-11	5.6800	5.8200	5.6800	5.8200	+2.105%	8,924	-18.900%
2022-08-09	5.6800	5.6800	5.6800	5.7000	-0.350%	99,633	-17.193%
2022-08-08	5.7000	5.7400	5.6600	5.7200	-0.694%	42,491	-17.483%
2022-08-05	5.7200	5.7600	5.7200	5.7600	+0.699%	40,803	-18.056%
2022-08-03	5.7000	5.7600	5.6800	5.7200	-0.694%	45,835	-17.483%
2022-08-02	5.7600	5.7600	5.7400	5.7600	-1.201%	52,103	-18.056%
2022-08-01	5.9600	5.9600	5.8200	5.8300	-1.852%	11,878	-19.039%
2022-07-29	6.0200	6.0800	5.9400	5.9400	-2.303%	5,780	-20.539%
2022-07-28	6.1000	6.1000	6.0400	6.0800	-0.491%	33,941	-22.368%
2022-07-27	6.1000	6.1200	6.1000	6.1100	-0.489%	31,790	-22.750%
2022-07-26	6.2400	6.2400	6.1200	6.1400	+0.656%	41,786	-23.127%
2022-07-25	6.1200	6.1200	6.1000	6.1000	-0.974%	49,963	-22.623%
2022-07-22	6.1600	6.1600	6.1600	6.1600	+0.326%	33,436	-23.377%
2022-07-21	6.1600	6.2000	6.1400	6.1400	-0.968%	25,829	-23.127%
2022-07-20	6.1800	6.2000	6.1800	6.2000	0.000%	4,842	-23.871%
2022-07-19	6.1400	6.2000	6.1400	6.2000	-0.322%	31,906	-23.871%
2022-07-18	6.2000	6.2200	6.2000	6.2200	+0.974%	45,126	-24.116%
2022-07-15	6.1600	6.1600	6.1600	6.1600	+0.326%	26,123	-23.377%
2022-07-14	6.1800	6.2200	6.1800	6.1400	-1.286%	1,546	-23.127%
2022-07-13	6.2000	6.2200	6.1600	6.2200	-0.321%	33,589	-24.116%
2022-07-12	6.2200	6.2600	6.2200	6.2400	-0.637%	26,568	-24.359%
2022-07-11	6.3200	6.3200	6.2200	6.2800	-0.633%	39,780	-24.841%
2022-07-08	6.3000	6.3200	6.3000	6.3200	-0.315%	42,104	-25.316%
2022-07-07	6.3200	6.3400	6.3000	6.3400	+0.635%	60,315	-25.552%
2022-07-06	6.2600	6.3000	6.2600	6.3000	+0.639%	42,140	-25.079%
2022-07-05	6.2000	6.2600	6.1800	6.2600	-0.635%	16,418	-24.601%
2022-07-04	6.3000	6.3000	6.3000	6.3000	-0.316%	1,324	-25.079%
2022-07-01	6.3000	6.3200	6.2800	6.3200	+0.317%	54,040	-25.316%
2022-06-30	6.2200	6.3000	6.2200	6.3000	+0.318%	26,842	-25.079%
2022-06-29	6.2400	6.2800	6.2000	6.2800	-0.317%	146,981	-24.841%
2022-06-28	6.1600	6.3000	6.1600	6.3000	+2.273%	81,096	-25.079%
2022-06-27	6.1000	6.1600	6.0800	6.1600	+1.650%	77,013	-23.377%
2022-06-24	5.9600	6.0600	5.9600	6.0600	+1.678%	106,296	-22.112%
2022-06-23	5.9600	5.9600	5.9200	5.9600	0.000%	45,177	-20.805%
2022-06-22	6.0200	6.0200	5.9200	5.9600	+0.337%	7,445	-20.805%
2022-06-21	5.9800	6.0200	5.9400	5.9400	-1.000%	327,263	-20.539%
2022-06-20	5.9000	6.0000	5.9000	6.0000	+0.334%	11,192	-21.333%
2022-06-17	5.9200	5.9800	5.9200	5.9800	+2.048%	4,839	-21.070%
2022-06-16	5.9000	5.9000	5.7800	5.8600	-0.678%	33,680	-19.454%
2022-06-14	5.8600	5.9800	5.8600	5.9000	+1.375%	44,515	-20.000%
2022-06-13	5.8000	5.9000	5.8000	5.8200	+0.172%	36,250	-18.900%
2022-06-08	5.8200	5.8400	5.7800	5.8100	+0.519%	37,908	-18.761%
2022-06-07	5.7800	5.7800	5.7600	5.7800	+1.049%	52,334	-18.339%
2022-06-06	5.6200	5.7400	5.6200	5.7200	+2.509%	27,813	-17.483%
2022-06-01	5.5400	5.5800	5.5400	5.5800	+0.360%	13,646	-15.412%
2022-05-31	5.5200	5.6000	5.5200	5.5600	+2.206%	67,395	-15.108%
2022-05-30	5.4400	5.4400	5.4000	5.4400	+1.493%	15,419	-13.235%
2022-05-26	5.3000	5.3000	5.3000	5.3600	-1.107%	40,271	-11.940%
2022-05-25	5.3600	5.4200	5.3600	5.4200	-0.733%	10,557	-12.915%
2022-05-24	5.3000	5.4600	5.3000	5.4600	-0.365%	9,250	-13.553%
2022-05-23	5.3600	5.4800	5.3600	5.4800	+0.735%	3,628	-13.869%
2022-05-20	5.4000	5.4000	5.4000	5.4400	-2.158%	7,325	-13.235%
2022-05-18	5.5600	5.5600	5.5600	5.5600	+0.725%	22,796	-15.108%
2022-05-17	5.5000	5.5200	5.4800	5.5200	0.000%	19,794	-14.493%
2022-05-16	5.4400	5.5200	5.4200	5.5200	+0.730%	28,823	-14.493%
2022-05-13	5.3600	5.4800	5.3600	5.4800	+3.008%	52,468	-13.869%
2022-05-12	5.2800	5.3400	5.2600	5.3200	-0.375%	22,860	-11.278%
2022-05-11	5.3000	5.4200	5.2600	5.3400	-0.743%	15,878	-11.610%
2022-05-10	5.2800	5.3800	5.2600	5.3800	+1.701%	3,393	-12.268%
2022-05-09	5.3000	5.3000	5.2600	5.2900	-1.306%	31,285	-10.775%
2022-05-06	5.4800	5.4800	5.3600	5.3600	-2.899%	17,334	-11.940%
2022-05-05	5.5600	5.5600	5.4400	5.5200	-0.719%	92,690	-14.493%
2022-05-04	5.4600	5.5600	5.4200	5.5600	+2.206%	22,202	-15.108%
2022-05-03	5.4000	5.4000	5.4000	5.4400	+1.493%	9,401	-13.235%
2022-04-29	5.2800	5.3600	5.2800	5.3600	+3.876%	49,955	-11.940%
2022-04-28	5.3000	5.3000	5.2200	5.1600	-1.527%	11,709	-8.527%
2022-04-27	5.2600	5.2600	5.2200	5.2400	+1.946%	55,328	-9.924%
2022-04-26	5.1200	5.1400	5.1200	5.1400	-0.388%	17,029	-8.171%
2022-04-25	5.3000	5.3000	5.1600	5.1600	-3.731%	19,547	-8.527%
2022-04-22	5.4600	5.4600	5.3400	5.3600	-1.107%	116,032	-11.940%
2022-04-21	5.5800	5.5800	5.3600	5.4200	-2.518%	44,439	-12.915%
2022-04-20	5.6000	5.6800	5.5600	5.5600	-1.767%	76,764	-15.108%
2022-04-19	5.7000	5.7000	5.6400	5.6600	-0.702%	4,708	-16.608%
2022-04-14	5.8800	5.8800	5.7000	5.7000	-2.730%	8,911	-17.193%
2022-04-13	5.8600	5.8600	5.8600	5.8600	+0.515%	1,958	-19.454%
2022-04-11	5.8600	5.8600	5.8600	5.8300	-2.833%	12,816	-19.039%
2022-04-08	5.9000	6.0000	5.9000	6.0000	+0.334%	16,989	-21.333%
2022-04-07	6.0000	6.0000	5.9600	5.9800	-1.967%	7,857	-21.070%
2022-04-06	6.1800	6.1800	6.0400	6.1000	-0.164%	30,403	-22.623%
2022-04-05	6.1000	6.1400	6.0800	6.1100	-0.163%	16,775	-22.750%
2022-04-04	6.1200	6.1200	6.0800	6.1200	+1.493%	47,556	-22.876%
2022-04-01	6.0000	6.0800	6.0000	6.0300	+0.166%	10,626	-21.725%
2022-03-31	6.0200	6.0200	5.9600	6.0200	0.000%	14,759	-21.595%
2022-03-30	5.9800	6.0400	5.9800	6.0200	+0.501%	51,439	-21.595%
2022-03-29	5.9000	6.0400	5.9000	5.9900	+0.167%	2,086	-21.202%
2022-03-25	5.8800	5.9800	5.8800	5.9800	+0.673%	1,972	-21.070%
2022-03-24	5.9400	5.9600	5.9200	5.9400	-0.503%	6,011	-20.539%
2022-03-23	5.8600	6.0000	5.8600	5.9700	-1.159%	15,199	-20.938%
2022-03-22	5.9600	5.9800	5.9400	6.0400	+1.003%	11,365	-21.854%
2022-03-21	5.8200	5.9400	5.8200	5.9800	-0.333%	5,872	-21.070%
2022-03-18	6.0000	6.0000	5.9600	6.0000	+1.868%	16,003	-21.333%
2022-03-17	6.0000	6.0200	5.8600	5.8900	+1.552%	32,154	-19.864%
2022-03-16	5.8000	5.9200	5.8000	5.8000	+5.072%	127,182	-18.621%
2022-03-15	5.4000	5.5200	5.3600	5.5200	-3.158%	31,796	-14.493%
2022-03-14	5.7600	5.7600	5.5000	5.7000	-5.941%	42,820	-17.193%
2022-03-11	6.0000	6.0000	5.9400	6.0600	-0.656%	9,248	-22.112%
2022-03-10	6.1400	6.1600	5.9800	6.1000	-1.135%	26,963	-22.623%
2022-03-09	6.2400	6.2400	6.1000	6.1700	+0.162%	4,018	-23.501%
2022-03-08	6.1800	6.1800	6.1200	6.1600	-1.597%	13,699	-23.377%
2022-03-07	6.3600	6.3600	6.2000	6.2600	-3.096%	25,133	-24.601%
2022-03-04	6.4000	6.4600	6.3400	6.4600	-0.920%	7,622	-26.935%
2022-03-03	6.4400	6.5200	6.4400	6.5200	+2.516%	26,792	-27.607%
2022-03-01	6.4200	6.5000	6.3600	6.3600	-1.548%	18,327	-25.786%
2022-02-28	6.4200	6.4600	6.3600	6.4600	-0.920%	14,726	-26.935%
2022-02-25	6.5200	6.5200	6.4600	6.5200	+2.355%	5,449	-27.607%
2022-02-24	6.4200	6.4200	6.3200	6.3700	-1.087%	10,857	-25.903%
2022-02-23	6.4200	6.5000	6.4000	6.4400	0.000%	12,167	-26.708%
2022-02-22	6.5000	6.5400	6.4400	6.4400	-2.128%	16,333	-26.708%
2022-02-21	6.5800	6.6000	6.4600	6.5800	-0.454%	31,038	-28.267%
2022-02-18	6.6400	6.6400	6.5800	6.6100	-1.637%	20,467	-28.593%
2022-02-17	6.7200	6.7200	6.7200	6.7200	+0.299%	9,693	-29.762%
2022-02-16	6.6600	6.7000	6.6600	6.7000	+0.601%	7,930	-29.552%
2022-02-15	6.6400	6.7000	6.6400	6.6600	0.000%	12,321	-29.129%
2022-02-14	6.7200	6.7200	6.6400	6.6600	-1.479%	66,911	-29.129%
2022-02-11	6.7400	6.7600	6.7400	6.7600	-0.588%	9,309	-30.178%
2022-02-10	6.8200	6.8400	6.8000	6.8000	+0.592%	78,468	-30.588%
2022-02-09	6.7600	6.7600	6.7400	6.7600	+0.896%	30,513	-30.178%
2022-02-08	6.6600	6.7400	6.6600	6.7000	0.000%	10,751	-29.552%
2022-02-07	6.7000	6.7400	6.6600	6.7000	-1.180%	11,327	-29.552%
2022-02-04	6.7800	6.7800	6.7800	6.7800	+0.296%	2,019	-30.383%
2022-02-03	6.7400	6.7600	6.7200	6.7600	0.000%	16,947	-30.178%
2022-02-02	6.8000	6.8200	6.7600	6.7600	+0.896%	13,129	-30.178%
2022-02-01	6.7200	6.8000	6.7000	6.7000	-0.888%	27,299	-29.552%
2022-01-31	6.6600	6.7600	6.6600	6.7600	+2.424%	4,852	-30.178%
2022-01-28	6.7800	6.7800	6.6000	6.6000	-3.226%	18,650	-28.485%
2022-01-27	6.7600	6.8200	6.7600	6.8200	0.000%	2,039	-30.792%
2022-01-26	6.8600	6.8600	6.8200	6.8200	-0.292%	10,257	-30.792%
2022-01-25	6.8800	6.8800	6.7000	6.8400	-0.581%	21,377	-30.994%
2022-01-24	6.8000	6.8800	6.8000	6.8800	+0.292%	5,263	-31.395%
2022-01-21	6.7800	6.9000	6.7800	6.8600	-0.291%	39,400	-31.195%
2022-01-20	6.8800	6.8800	6.8200	6.8800	+2.077%	59,665	-31.395%
2022-01-19	6.7400	6.7800	6.7400	6.7400	0.000%	23,321	-29.970%
2022-01-18	6.7400	6.7800	6.7400	6.7400	0.000%	12,437	-29.970%
2022-01-17	6.7600	6.7600	6.7400	6.7400	0.000%	4,579	-29.970%
2022-01-14	6.7200	6.7600	6.7000	6.7400	-0.590%	15,846	-29.970%
2022-01-13	6.8000	6.8000	6.7600	6.7800	-0.294%	15,882	-30.383%
2022-01-12	6.7600	6.8000	6.7600	6.8000	+1.493%	55,668	-30.588%
2022-01-11	6.7400	6.7800	6.7000	6.7000	-1.471%	13,882	-29.552%
2022-01-10	6.7800	6.8000	6.7200	6.8000	-0.585%	36,665	-30.588%
2022-01-07	6.8600	6.8600	6.7600	6.8400	+0.588%	22,896	-30.994%
2022-01-06	6.8600	6.8600	6.8000	6.8000	-1.449%	19,213	-30.588%
2022-01-05	7.0200	7.0200	6.8600	6.9000	-1.709%	66,403	-31.594%
2022-01-04	7.1400	7.1400	7.0200	7.0200	-2.228%	40,670	-32.764%
2021-12-31	7.2200	7.2200	7.1400	7.1800	-0.829%	4,628	-34.262%
2021-12-30	7.2400	7.2400	7.2300	7.2400	-0.822%	36,792	-34.807%
2021-12-29	7.2600	7.3000	7.2400	7.3000	+0.275%	52,744	-35.342%
2021-12-24	7.2800	7.5000	7.2800	7.2800	+0.552%	113,427	-35.165%
2021-12-23	7.2000	7.2400	7.1800	7.2400	+0.556%	6,956	-34.807%
2021-12-22	7.2000	7.2000	7.1800	7.2000	0.000%	25,926	-34.444%
2021-12-21	7.2400	7.2400	7.1800	7.2000	-0.552%	22,587	-34.444%
2021-12-20	7.2200	7.2400	7.1400	7.2400	-0.822%	9,030	-34.807%
2021-12-17	7.3600	7.3600	7.2000	7.3000	-0.273%	1,667,897	-35.342%
2021-12-16	7.3800	7.4000	7.3200	7.3200	0.000%	169,410	-35.519%
2021-12-15	7.2800	7.4000	7.2600	7.3200	+0.274%	164,606	-35.519%
2021-12-14	7.3000	7.3000	7.2600	7.3000	0.000%	84,874	-35.342%
2021-12-13	7.2400	7.3200	7.2400	7.3000	0.000%	176,103	-35.342%
2021-12-10	7.1800	7.3000	7.1600	7.3000	+1.955%	120,663	-35.342%
2021-12-09	7.1600	7.2000	7.1400	7.1600	0.000%	60,479	-34.078%
2021-12-07	7.0800	7.1600	7.0800	7.1600	+2.579%	68,649	-34.078%
2021-12-02	6.8000	6.9800	6.8000	6.9800	+4.179%	146,022	-32.378%
2021-11-30	6.8600	6.8600	6.6200	6.7000	0.000%	6,098	-29.552%
2021-11-29	6.7600	6.7600	6.7000	6.7000	+0.299%	24,927	-29.552%
2021-11-26	6.8000	6.8000	6.6400	6.6800	-2.053%	261,330	-29.341%
2021-11-25	6.8000	6.9800	6.7800	6.8200	-1.729%	132,221	-30.792%
2021-11-24	6.8800	6.9400	6.8800	6.9400	+2.360%	84,113	-31.988%
2021-11-23	6.8000	6.9400	6.7800	6.7800	-0.587%	21,100	-30.383%
2021-11-22	6.8400	6.8400	6.8200	6.8200	-1.445%	53,772	-30.792%
2021-11-19	6.8800	6.9800	6.8600	6.9200	+0.875%	113,955	-31.792%
2021-11-18	6.9800	6.9800	6.8200	6.8600	-1.153%	184,097	-31.195%
2021-11-17	6.9600	7.1400	6.9400	6.9400	-0.144%	50,250	-31.988%
2021-11-16	6.8400	6.8600	6.8400	6.9500	+1.608%	31,162	-32.086%
2021-11-15	6.9000	6.9000	6.8400	6.8400	-1.441%	74,530	-30.994%
2021-11-12	6.9400	7.0400	6.9200	6.9400	-0.857%	51,254	-31.988%
2021-11-11	7.0400	7.0400	6.9200	7.0000	+1.892%	48,428	-32.571%
2021-11-09	6.8800	6.9400	6.8600	6.8700	-1.717%	12,931	-31.295%
2021-11-08	6.9600	7.0200	6.8800	6.9900	+0.287%	9,533	-32.475%
2021-11-05	7.0600	7.0600	7.0600	6.9700	+0.288%	3,166	-32.281%
2021-11-01	6.9200	6.9800	6.9000	6.9500	0.000%	23,513	-32.086%
2021-10-29	7.0400	7.0400	6.8800	6.9500	-3.203%	10,170	-32.086%

.dark-mode .sD8lD0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sD8lD0{ color: #333333; background-color: white; border: 2px solid #333333; }ACICABRDN CHINA INVESTMENT COMPANY LIMITEDstock LSE

ACIC
ABRDN CHINA INVESTMENT COMPANY LIMITED
stock LSE