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
30/05/2023 472.00p 489.00p 461.00p 462.50p 27981
26/05/2023 478.00p 478.00p 472.00p 472.00p 27228
25/05/2023 474.00p 476.00p 472.00p 476.00p 15105
24/05/2023 472.00p 478.32p 472.00p 472.00p 1070
23/05/2023 480.00p 481.00p 472.00p 472.00p 45118
22/05/2023 489.00p 494.38p 480.00p 486.00p 28455
19/05/2023 478.00p 486.00p 473.00p 486.00p 15573
18/05/2023 486.00p 491.00p 477.00p 484.50p 5602
17/05/2023 484.00p 497.00p 478.75p 486.50p 29583
16/05/2023 489.00p 496.00p 486.15p 495.00p 30016
15/05/2023 490.00p 500.00p 490.00p 498.00p 11265
12/05/2023 488.00p 500.00p 480.00p 500.00p 6001
11/05/2023 486.00p 486.00p 481.00p 484.00p 7047
10/05/2023 491.00p 499.72p 490.00p 491.50p 43105
09/05/2023 492.00p 497.00p 489.70p 495.00p 24488
05/05/2023 500.00p 500.00p 492.00p 496.00p 18693
04/05/2023 499.00p 504.00p 491.02p 504.00p 16014
03/05/2023 492.00p 496.00p 492.00p 495.50p 20372
02/05/2023 490.00p 504.00p 490.00p 491.00p 1221
28/04/2023 495.00p 514.00p 495.00p 497.00p 3291
27/04/2023 494.00p 501.50p 492.00p 494.50p 15162
26/04/2023 502.00p 502.00p 490.00p 495.00p 11228
25/04/2023 506.00p 516.00p 495.16p 496.00p 14659
24/04/2023 518.00p 518.80p 498.00p 498.00p 8404
21/04/2023 514.00p 518.00p 504.00p 504.00p 9271
20/04/2023 514.00p 528.00p 514.00p 528.00p 47634
19/04/2023 520.00p 543.52p 520.00p 520.00p 2318
18/04/2023 522.00p 548.00p 522.00p 526.00p 2782
17/04/2023 530.00p 532.72p 520.00p 520.00p 20857
14/04/2023 522.00p 534.00p 520.00p 520.00p 5319
13/04/2023 522.00p 532.00p 522.00p 526.00p 5910
12/04/2023 524.00p 544.00p 522.00p 522.00p 33298
11/04/2023 522.00p 544.00p 522.00p 522.00p 12665
06/04/2023 534.00p 542.00p 528.00p 536.00p 4276
05/04/2023 536.00p 548.00p 531.80p 541.00p 7276
04/04/2023 534.00p 543.16p 530.00p 537.00p 5993
03/04/2023 542.00p 544.64p 536.00p 536.00p 42509
31/03/2023 544.00p 550.00p 540.00p 546.00p 23405
30/03/2023 550.00p 550.00p 540.00p 544.00p 51904
29/03/2023 540.00p 543.50p 532.00p 542.00p 5939
28/03/2023 534.00p 540.40p 534.00p 540.00p 29412
27/03/2023 534.00p 534.00p 530.00p 534.00p 8334
24/03/2023 536.00p 542.00p 534.00p 542.00p 39014
23/03/2023 540.00p 548.00p 528.00p 536.00p 40354
22/03/2023 536.00p 548.00p 526.00p 534.00p 87710
21/03/2023 536.00p 538.00p 524.22p 536.00p 21374
20/03/2023 532.00p 544.46p 527.50p 534.00p 43466
17/03/2023 554.00p 554.00p 530.00p 540.00p 144888
16/03/2023 534.00p 536.00p 530.00p 536.00p 28347
15/03/2023 532.00p 537.00p 532.00p 537.00p 1256
14/03/2023 540.00p 542.00p 528.01p 542.00p 64112
13/03/2023 544.00p 546.80p 536.00p 539.00p 21421
10/03/2023 550.00p 554.00p 542.00p 542.00p 6847
09/03/2023 560.00p 560.50p 554.00p 556.00p 58931
08/03/2023 570.00p 572.00p 562.50p 566.00p 343151
07/03/2023 580.00p 580.00p 567.00p 572.00p 53785
06/03/2023 582.00p 588.40p 580.00p 581.00p 36420
03/03/2023 586.00p 591.00p 585.88p 590.00p 26981
02/03/2023 578.00p 590.00p 573.56p 590.00p 18805
01/03/2023 574.00p 580.00p 566.50p 580.00p 31982
28/02/2023 572.00p 577.32p 558.00p 558.00p 46078
27/02/2023 572.00p 580.96p 572.00p 575.00p 11124
24/02/2023 580.00p 583.60p 578.00p 578.00p 15141
23/02/2023 590.00p 594.00p 585.00p 592.00p 27918
22/02/2023 596.00p 604.00p 590.00p 592.00p 6061
21/02/2023 606.00p 606.78p 596.00p 596.00p 9481
20/02/2023 610.00p 612.00p 604.96p 612.00p 10296
17/02/2023 600.00p 604.00p 600.00p 604.00p 7384
16/02/2023 608.00p 612.00p 602.00p 612.00p 20539
15/02/2023 606.00p 606.00p 594.00p 606.00p 2741
14/02/2023 604.00p 609.32p 595.68p 606.00p 21602
13/02/2023 606.00p 610.00p 604.00p 610.00p 814
10/02/2023 604.00p 613.11p 604.00p 604.00p 1771
09/02/2023 610.00p 615.34p 608.00p 611.00p 2965
08/02/2023 620.00p 617.50p 606.78p 610.00p 798
07/02/2023 620.00p 626.70p 617.57p 620.00p 9055
06/02/2023 626.00p 628.00p 616.00p 616.00p 19210
03/02/2023 628.00p 631.06p 622.00p 628.00p 90842
02/02/2023 638.00p 638.00p 628.00p 638.00p 27220
01/02/2023 622.00p 634.00p 622.00p 634.00p 13693
31/01/2023 618.00p 632.00p 618.00p 618.00p 3667
30/01/2023 632.00p 632.00p 622.00p 632.00p 72842
27/01/2023 636.00p 636.00p 624.00p 635.00p 38599
26/01/2023 630.00p 636.00p 624.00p 632.00p 9175
25/01/2023 626.00p 629.10p 621.44p 627.00p 65353
24/01/2023 622.00p 626.74p 620.00p 622.00p 33888
23/01/2023 624.00p 628.50p 615.57p 623.00p 11915
20/01/2023 614.00p 620.00p 609.32p 620.00p 13757
19/01/2023 614.00p 614.00p 604.80p 608.00p 3791
18/01/2023 618.00p 618.00p 606.00p 606.00p 16077
17/01/2023 612.00p 622.00p 612.00p 618.00p 56761
16/01/2023 612.00p 622.00p 611.33p 618.00p 91305
13/01/2023 606.00p 618.00p 606.00p 614.00p 114309
12/01/2023 610.00p 614.00p 602.00p 612.00p 61916
11/01/2023 604.00p 612.72p 603.21p 612.00p 77627
10/01/2023 598.00p 606.00p 597.20p 604.00p 50486
09/01/2023 604.00p 604.40p 596.71p 600.00p 53165
06/01/2023 596.00p 599.28p 592.00p 598.00p 41018
05/01/2023 590.00p 601.10p 590.00p 599.00p 42768
04/01/2023 568.00p 590.00p 568.00p 590.00p 55072
03/01/2023 560.00p 570.00p 550.00p 570.00p 33773
30/12/2022 554.00p 557.10p 554.00p 554.00p 913
29/12/2022 554.00p 558.00p 548.54p 553.00p 86098
28/12/2022 540.00p 554.00p 540.00p 552.00p 178191
23/12/2022 548.00p 548.00p 540.72p 545.00p 7060
22/12/2022 548.00p 550.00p 546.00p 546.00p 13935
21/12/2022 542.00p 546.00p 537.26p 546.00p 48976
20/12/2022 538.00p 546.00p 538.00p 546.00p 12738
19/12/2022 544.00p 546.00p 540.72p 544.00p 26090
16/12/2022 546.00p 549.00p 542.36p 546.00p 11104
15/12/2022 544.00p 548.00p 534.00p 542.00p 64319
14/12/2022 542.00p 546.00p 538.00p 546.00p 340807
13/12/2022 540.00p 548.00p 536.00p 543.00p 84870
12/12/2022 536.00p 544.00p 532.00p 535.00p 89882
09/12/2022 540.00p 546.00p 537.00p 537.00p 29403
08/12/2022 532.00p 540.00p 538.00p 539.00p 71345
07/12/2022 532.00p 540.00p 526.00p 526.00p 52170
06/12/2022 544.00p 544.01p 536.00p 539.00p 461175
05/12/2022 544.00p 549.06p 540.00p 544.00p 54417
02/12/2022 536.00p 539.00p 528.00p 536.00p 180107
01/12/2022 542.00p 542.00p 530.00p 536.00p 299285
30/11/2022 524.00p 534.00p 524.00p 534.00p 30510
29/11/2022 520.00p 522.00p 505.87p 522.00p 24404
28/11/2022 502.00p 502.00p 491.00p 502.00p 31588
25/11/2022 508.00p 510.00p 504.00p 504.00p 14464
24/11/2022 508.00p 512.00p 504.00p 507.00p 25420
23/11/2022 504.00p 508.00p 500.00p 508.00p 27018
22/11/2022 506.00p 506.00p 498.00p 504.00p 54000
21/11/2022 510.00p 510.00p 502.00p 507.00p 28209
18/11/2022 508.00p 514.00p 506.00p 514.00p 65850
17/11/2022 510.00p 510.00p 499.00p 508.00p 44453
16/11/2022 514.00p 518.00p 504.66p 511.00p 31226
15/11/2022 514.00p 517.91p 502.00p 513.00p 94842
14/11/2022 498.00p 502.00p 492.81p 502.00p 3663
11/11/2022 472.00p 499.00p 486.50p 494.50p 30337
10/11/2022 472.00p 484.00p 472.00p 484.00p 13188
09/11/2022 478.00p 489.11p 473.28p 474.00p 2512
08/11/2022 480.00p 491.00p 479.00p 481.00p 20179
07/11/2022 494.00p 498.00p 485.00p 487.00p 41115
04/11/2022 485.00p 486.00p 475.00p 485.50p 244954
03/11/2022 466.00p 469.00p 458.01p 466.00p 203044
02/11/2022 457.00p 467.00p 450.00p 460.00p 122304
01/11/2022 454.00p 457.00p 449.35p 454.00p 54659
31/10/2022 440.00p 460.58p 438.50p 448.00p 9546
28/10/2022 457.00p 457.00p 442.96p 444.00p 5886
27/10/2022 456.00p 459.00p 453.00p 459.00p 40012
26/10/2022 458.00p 479.00p 457.80p 459.00p 33918
25/10/2022 464.00p 473.68p 460.50p 460.50p 29018
24/10/2022 481.00p 494.00p 456.00p 462.00p 66703
21/10/2022 502.00p 500.00p 496.67p 497.50p 26118
20/10/2022 502.00p 505.99p 494.00p 494.00p 33257
19/10/2022 514.00p 514.00p 510.00p 512.00p 10675
18/10/2022 516.00p 528.00p 510.00p 528.00p 12622
17/10/2022 518.00p 524.00p 508.66p 512.00p 227501
14/10/2022 522.00p 525.00p 518.00p 525.00p 8791
13/10/2022 518.00p 522.88p 516.00p 516.00p 29960
12/10/2022 528.00p 530.00p 520.50p 530.00p 75536
11/10/2022 530.00p 539.12p 527.10p 530.00p 14585
10/10/2022 534.00p 544.60p 530.00p 538.00p 28130
07/10/2022 538.00p 545.90p 537.82p 540.00p 11267
06/10/2022 536.00p 548.00p 534.00p 546.00p 16580
05/10/2022 538.00p 545.82p 536.00p 536.00p 6323
04/10/2022 536.00p 539.56p 534.00p 537.00p 1342
03/10/2022 534.00p 534.00p 522.00p 530.00p 15832
30/09/2022 528.00p 532.00p 522.00p 532.00p 48440
29/09/2022 542.00p 555.30p 529.00p 529.00p 14885
28/09/2022 550.00p 554.00p 546.67p 554.00p 10701
27/09/2022 558.00p 563.90p 550.50p 560.00p 92454
26/09/2022 550.00p 558.00p 546.00p 558.00p 41402
23/09/2022 546.00p 552.00p 538.00p 546.00p 22148
22/09/2022 550.00p 550.00p 544.00p 548.00p 21654
21/09/2022 554.00p 558.00p 550.08p 554.00p 51468
20/09/2022 556.00p 562.00p 551.20p 556.00p 21807
19/09/2022 550.00p 566.00p 550.00p 566.00p 37368
16/09/2022 550.00p 566.00p 550.00p 566.00p 37368
15/09/2022 566.00p 566.00p 553.75p 564.00p 20232
14/09/2022 554.00p 564.00p 552.16p 555.00p 43902
13/09/2022 562.00p 569.80p 560.00p 566.00p 13285
12/09/2022 570.00p 576.00p 563.34p 576.00p 25460
09/09/2022 566.00p 571.30p 560.00p 570.00p 11990
08/09/2022 564.00p 566.00p 556.00p 566.00p 53442
07/09/2022 558.00p 566.00p 554.00p 566.00p 5622
06/09/2022 564.00p 564.00p 556.00p 564.00p 29813
05/09/2022 568.00p 570.00p 563.50p 566.00p 1487
02/09/2022 568.00p 570.00p 560.90p 564.00p 39275
01/09/2022 570.00p 570.00p 556.00p 570.00p 23864
31/08/2022 566.00p 572.00p 555.54p 572.00p 68477
30/08/2022 560.00p 564.00p 554.00p 564.00p 33639
29/08/2022 570.00p 570.00p 562.00p 570.00p 71315
26/08/2022 570.00p 570.00p 562.00p 570.00p 71315
25/08/2022 570.00p 572.00p 562.00p 572.00p 162059
24/08/2022 562.00p 565.00p 562.00p 565.00p 4353
23/08/2022 568.00p 572.00p 568.00p 572.00p 19627
22/08/2022 576.00p 580.00p 572.24p 580.00p 40608
19/08/2022 576.00p 582.00p 576.00p 581.00p 21861
18/08/2022 570.00p 574.00p 567.92p 574.00p 31976
17/08/2022 578.00p 579.76p 570.24p 578.00p 13184
16/08/2022 566.00p 582.00p 566.00p 582.00p 17558
15/08/2022 576.00p 580.00p 568.24p 578.00p 11387
12/08/2022 566.00p 580.00p 566.00p 580.00p 15301

*Close Price adjusted for both dividends and splits