Abrdn China Investment Company Limited (ACIC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn China Investment Company Limited

Date Open High Low Close* Volume
11/03/2024 408.00p 411.00p 411.00p 411.00p 0
08/03/2024 408.00p 411.00p 411.00p 411.00p 0
07/03/2024 408.00p 411.00p 411.00p 411.00p 0
06/03/2024 408.00p 413.00p 408.00p 411.00p 2326
05/03/2024 408.00p 409.40p 406.17p 408.00p 2713
04/03/2024 408.00p 413.30p 407.56p 412.00p 16239
01/03/2024 410.00p 410.00p 409.00p 409.00p 27506
29/02/2024 407.00p 410.65p 407.00p 409.00p 47350
28/02/2024 408.00p 409.20p 406.00p 406.00p 28722
27/02/2024 410.00p 411.25p 406.30p 410.50p 21739
26/02/2024 412.00p 412.00p 407.00p 408.50p 26857
23/02/2024 408.00p 410.00p 406.00p 410.00p 28476
22/02/2024 407.00p 410.00p 407.00p 408.00p 31024
21/02/2024 400.00p 405.52p 400.00p 405.00p 32390
20/02/2024 401.00p 401.28p 398.00p 400.50p 10863
19/02/2024 401.00p 402.70p 397.00p 401.00p 50438
16/02/2024 399.00p 402.00p 395.81p 401.00p 49961
15/02/2024 398.00p 398.00p 396.00p 396.00p 10597
14/02/2024 393.00p 397.50p 393.00p 393.00p 4959
13/02/2024 394.00p 397.00p 394.00p 397.00p 3832
12/02/2024 399.00p 400.00p 390.50p 394.50p 27517
09/02/2024 390.00p 393.52p 389.50p 390.00p 14308
08/02/2024 390.00p 398.40p 390.00p 391.00p 7954
07/02/2024 398.00p 404.40p 390.00p 390.00p 50567
06/02/2024 390.00p 406.40p 390.00p 398.00p 36793
05/02/2024 388.00p 394.00p 387.00p 387.00p 19204
02/02/2024 394.00p 398.00p 389.00p 389.00p 12411
01/02/2024 398.00p 398.00p 392.00p 392.00p 14619
31/01/2024 396.00p 408.00p 395.00p 395.00p 37988
30/01/2024 400.00p 400.00p 398.00p 398.50p 7737
29/01/2024 411.00p 411.00p 401.00p 401.00p 2201
26/01/2024 410.00p 410.00p 405.00p 406.50p 2340
25/01/2024 402.00p 407.00p 401.00p 405.00p 374998
24/01/2024 404.00p 405.00p 394.11p 403.00p 6671
23/01/2024 400.00p 400.00p 398.00p 399.00p 4689
22/01/2024 402.00p 402.00p 392.00p 392.00p 9855
19/01/2024 397.00p 397.80p 397.00p 397.00p 1772
18/01/2024 402.00p 406.00p 399.00p 399.00p 3016
17/01/2024 406.00p 415.00p 400.00p 402.00p 14241
16/01/2024 411.00p 412.00p 408.00p 409.00p 18069
15/01/2024 409.00p 419.00p 409.00p 412.00p 5478
12/01/2024 415.00p 415.00p 404.00p 404.00p 3482
11/01/2024 416.00p 416.00p 412.00p 413.00p 7482
10/01/2024 413.00p 415.50p 411.80p 412.50p 7909
09/01/2024 412.00p 413.89p 412.00p 413.00p 4494
08/01/2024 414.00p 420.00p 412.00p 413.00p 38476
05/01/2024 418.00p 420.60p 417.00p 419.00p 31089
04/01/2024 419.00p 421.00p 419.00p 421.00p 41748
03/01/2024 420.00p 422.00p 420.00p 422.00p 8495
02/01/2024 421.00p 426.00p 417.99p 421.00p 53426
29/12/2023 414.00p 426.00p 414.00p 426.00p 2201
28/12/2023 409.00p 421.00p 409.00p 414.00p 48132
27/12/2023 410.00p 413.00p 409.00p 410.00p 2887
22/12/2023 416.00p 416.00p 410.00p 412.00p 4121
21/12/2023 418.00p 425.05p 418.00p 418.00p 5680
20/12/2023 424.00p 434.00p 420.00p 420.00p 14012
19/12/2023 425.00p 429.68p 421.00p 421.00p 6715
18/12/2023 427.00p 434.00p 420.00p 422.00p 2879
15/12/2023 426.00p 429.00p 421.60p 424.00p 9346
14/12/2023 419.00p 425.00p 414.00p 420.00p 32704
13/12/2023 430.00p 430.04p 409.00p 409.00p 24648
12/12/2023 425.00p 439.00p 420.01p 422.00p 183315
11/12/2023 422.00p 441.00p 421.00p 422.00p 31118
08/12/2023 430.00p 430.00p 423.00p 423.00p 12153
07/12/2023 427.00p 440.00p 425.00p 428.50p 6287
06/12/2023 425.00p 438.00p 425.00p 431.00p 3682
05/12/2023 438.00p 438.00p 434.00p 434.50p 4410
04/12/2023 453.00p 456.00p 437.00p 444.00p 15019
01/12/2023 442.00p 451.00p 437.00p 442.00p 8588
30/11/2023 437.00p 442.00p 437.00p 442.00p 35124
29/11/2023 440.00p 454.98p 438.00p 439.00p 84573
28/11/2023 451.00p 460.00p 430.00p 443.00p 142554
27/11/2023 408.00p 418.00p 403.00p 403.00p 17002
24/11/2023 408.00p 408.84p 406.00p 406.00p 9699
23/11/2023 410.00p 416.50p 408.00p 410.50p 24037
22/11/2023 411.00p 412.00p 408.00p 409.00p 21566
21/11/2023 411.00p 415.00p 410.08p 411.00p 18055
20/11/2023 419.00p 426.82p 409.00p 411.50p 3690
17/11/2023 414.00p 414.00p 414.00p 414.00p 3165
16/11/2023 411.00p 412.25p 410.00p 410.50p 58992
15/11/2023 412.00p 415.50p 408.00p 413.50p 76544
14/11/2023 407.00p 410.00p 407.00p 407.00p 8218
13/11/2023 412.00p 412.00p 405.00p 412.00p 9315
10/11/2023 404.00p 412.00p 404.00p 405.00p 5300
09/11/2023 401.00p 412.00p 401.00p 409.00p 10799
08/11/2023 415.00p 412.00p 409.00p 411.00p 3196
07/11/2023 415.00p 415.00p 408.00p 412.00p 20664
06/11/2023 408.00p 419.00p 408.00p 415.00p 12407
03/11/2023 400.00p 402.56p 396.00p 401.00p 49707
02/11/2023 401.00p 401.00p 393.00p 395.00p 132472
01/11/2023 399.00p 408.00p 392.00p 394.00p 37600
31/10/2023 393.00p 395.00p 392.00p 392.00p 92332
30/10/2023 394.00p 402.97p 392.48p 397.00p 89910
27/10/2023 396.00p 400.00p 393.00p 393.00p 2264
26/10/2023 400.00p 401.00p 390.00p 394.00p 12361
25/10/2023 402.00p 405.00p 397.00p 405.00p 11925
24/10/2023 398.00p 398.00p 395.00p 398.00p 19120
23/10/2023 400.00p 403.00p 395.06p 398.50p 12254
20/10/2023 407.00p 408.02p 402.00p 402.00p 2729
19/10/2023 412.00p 413.00p 405.00p 412.00p 272756
18/10/2023 414.00p 416.00p 411.00p 412.00p 218851
17/10/2023 423.00p 423.00p 418.50p 418.50p 3884
16/10/2023 424.00p 424.06p 421.00p 423.50p 9969
13/10/2023 430.00p 432.00p 421.03p 431.50p 34841
12/10/2023 428.00p 436.00p 428.00p 433.00p 7783
11/10/2023 431.00p 432.80p 430.00p 432.50p 1383
10/10/2023 430.00p 433.00p 420.00p 420.00p 18470
09/10/2023 433.00p 433.00p 427.00p 428.00p 43781
06/10/2023 424.00p 432.00p 424.00p 431.00p 2580
05/10/2023 430.00p 432.25p 429.00p 430.00p 23970
04/10/2023 434.00p 435.00p 431.00p 435.00p 67745
03/10/2023 442.00p 442.00p 442.00p 442.00p 547
02/10/2023 435.00p 447.00p 429.00p 447.00p 2663
29/09/2023 438.00p 447.20p 438.00p 438.50p 200
28/09/2023 434.00p 439.00p 433.00p 439.00p 7376
27/09/2023 444.00p 444.00p 436.00p 436.00p 20100
26/09/2023 451.00p 451.89p 437.98p 446.00p 18229
25/09/2023 454.00p 454.34p 447.00p 447.00p 4264
22/09/2023 455.00p 455.07p 450.01p 455.00p 39202
21/09/2023 444.00p 449.00p 444.00p 449.00p 37055
20/09/2023 441.00p 453.13p 441.00p 451.00p 34769
19/09/2023 450.00p 454.00p 441.24p 452.00p 24959
18/09/2023 442.00p 465.00p 442.00p 465.00p 11620
15/09/2023 450.00p 454.00p 445.10p 454.00p 8542
14/09/2023 448.00p 455.00p 445.00p 455.00p 13935
13/09/2023 444.00p 452.00p 444.00p 452.00p 31467
12/09/2023 450.00p 450.00p 448.00p 450.00p 25708
11/09/2023 450.00p 454.20p 450.00p 450.00p 26916
08/09/2023 453.00p 453.00p 446.00p 451.50p 44441
07/09/2023 459.00p 459.00p 448.50p 455.00p 24737
06/09/2023 456.00p 460.00p 452.00p 460.00p 32103
05/09/2023 454.00p 455.00p 446.01p 455.00p 30802
04/09/2023 448.00p 457.00p 448.00p 448.00p 3845
01/09/2023 446.00p 454.00p 444.00p 444.00p 11480
31/08/2023 443.00p 454.00p 441.13p 446.00p 7679
30/08/2023 445.00p 450.21p 442.09p 442.50p 8863
29/08/2023 445.00p 454.00p 441.00p 449.50p 9126
25/08/2023 444.00p 444.00p 440.50p 442.00p 28301
24/08/2023 444.00p 445.00p 438.66p 440.50p 12467
23/08/2023 438.00p 443.00p 434.60p 443.00p 40378
22/08/2023 436.00p 442.50p 435.70p 438.50p 18142
21/08/2023 441.00p 446.71p 439.00p 440.00p 43452
18/08/2023 446.00p 447.00p 444.00p 444.00p 4145
17/08/2023 450.00p 458.00p 450.00p 452.50p 27120
16/08/2023 460.00p 461.00p 452.00p 452.00p 28134
15/08/2023 457.00p 460.00p 457.00p 457.00p 3791
14/08/2023 464.00p 469.00p 459.00p 469.00p 8151
11/08/2023 464.00p 478.00p 460.00p 462.00p 8865
10/08/2023 476.00p 490.00p 472.94p 478.50p 3120
09/08/2023 477.00p 485.25p 468.00p 475.00p 35033
08/08/2023 480.00p 480.00p 471.08p 475.00p 165357
07/08/2023 474.00p 489.00p 472.44p 489.00p 8295
04/08/2023 478.00p 490.00p 465.00p 490.00p 101299
03/08/2023 476.00p 480.00p 474.00p 479.50p 17547
02/08/2023 472.00p 475.00p 455.00p 475.00p 30715
01/08/2023 477.00p 477.00p 473.00p 476.00p 49798
31/07/2023 471.00p 477.00p 462.70p 477.00p 15996
28/07/2023 456.00p 472.00p 456.00p 472.00p 32994
27/07/2023 455.00p 455.00p 448.35p 452.00p 12834
26/07/2023 459.00p 467.00p 441.00p 467.00p 8040
25/07/2023 453.00p 461.00p 447.00p 461.00p 14632
24/07/2023 439.00p 451.25p 434.50p 448.00p 23928
21/07/2023 439.00p 442.00p 436.22p 442.00p 12835
20/07/2023 440.00p 441.45p 438.28p 441.00p 8895
19/07/2023 447.00p 461.00p 438.00p 440.00p 5588
18/07/2023 437.00p 439.14p 435.01p 437.00p 9889
17/07/2023 438.00p 451.00p 436.00p 438.00p 16064
14/07/2023 444.00p 444.00p 438.00p 438.00p 4023
13/07/2023 444.00p 445.00p 441.00p 445.00p 1732
12/07/2023 442.00p 443.00p 438.00p 441.00p 25146
11/07/2023 441.00p 446.94p 439.30p 440.00p 11409
10/07/2023 442.00p 444.00p 442.00p 443.00p 4806
07/07/2023 444.00p 444.00p 442.00p 443.00p 2470
06/07/2023 450.00p 450.23p 442.00p 442.00p 6247
05/07/2023 453.00p 466.56p 450.00p 450.00p 10622
04/07/2023 454.00p 461.90p 453.69p 454.00p 6041
03/07/2023 458.00p 466.00p 451.00p 453.00p 29784
30/06/2023 457.00p 459.21p 451.20p 453.00p 11812
29/06/2023 455.00p 458.90p 453.41p 455.50p 11264
28/06/2023 458.00p 458.76p 456.00p 457.00p 13404
27/06/2023 457.00p 462.50p 446.00p 457.00p 17700
26/06/2023 452.00p 457.00p 444.90p 453.00p 6772
23/06/2023 471.00p 473.00p 453.00p 453.00p 10867
22/06/2023 462.00p 465.00p 455.00p 462.00p 7913
21/06/2023 463.00p 469.00p 463.00p 468.00p 18925
20/06/2023 474.00p 474.00p 468.00p 469.00p 2809
19/06/2023 470.00p 487.00p 470.00p 475.00p 1784
16/06/2023 477.00p 488.84p 472.00p 476.00p 20173
15/06/2023 473.00p 488.81p 470.00p 477.50p 13990
14/06/2023 464.00p 475.00p 461.70p 475.00p 4506
13/06/2023 474.00p 474.00p 467.50p 469.00p 750
12/06/2023 466.00p 475.91p 459.00p 473.50p 7568
09/06/2023 465.00p 467.00p 459.00p 467.00p 7803
08/06/2023 469.00p 470.00p 458.00p 470.00p 11552
07/06/2023 466.00p 476.60p 466.00p 475.50p 1150
06/06/2023 467.00p 489.00p 460.00p 477.00p 45760
05/06/2023 485.00p 490.00p 457.00p 468.00p 58646
02/06/2023 472.00p 476.50p 464.23p 471.50p 37742
01/06/2023 462.00p 471.00p 456.60p 462.50p 374745
31/05/2023 471.00p 474.20p 456.60p 459.00p 25089

*Close Price adjusted for both dividends and splits