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
11/08/2022 568.00p 582.00p 561.88p 582.00p 8924
10/08/2022 568.00p 568.10p 560.00p 566.00p 64845
09/08/2022 568.00p 570.50p 568.00p 570.00p 99633
08/08/2022 570.00p 576.88p 566.00p 572.00p 42491
05/08/2022 572.00p 576.00p 570.00p 576.00p 40803
04/08/2022 576.00p 580.00p 574.00p 574.00p 86196
03/08/2022 570.00p 581.84p 568.00p 572.00p 45835
02/08/2022 576.00p 576.00p 570.00p 576.00p 38103
01/08/2022 596.00p 614.48p 582.00p 583.00p 11878
29/07/2022 602.00p 613.64p 594.00p 594.00p 5780
28/07/2022 610.00p 615.00p 604.00p 608.00p 23291
27/07/2022 610.00p 614.00p 608.30p 611.00p 31790
26/07/2022 624.00p 624.00p 612.00p 614.00p 41786
25/07/2022 612.00p 615.82p 608.00p 610.00p 49963
22/07/2022 616.00p 628.00p 614.70p 616.00p 33436
21/07/2022 616.00p 620.00p 612.48p 614.00p 25829
20/07/2022 618.00p 621.60p 614.56p 620.00p 4842
19/07/2022 614.00p 620.00p 614.00p 620.00p 31906
18/07/2022 620.00p 624.00p 620.00p 622.00p 45126
15/07/2022 616.00p 619.00p 613.50p 616.00p 26123
14/07/2022 618.00p 622.00p 614.00p 614.00p 1546
13/07/2022 620.00p 622.00p 616.00p 622.00p 33589
12/07/2022 622.00p 626.00p 621.38p 624.00p 26568
11/07/2022 632.00p 632.00p 622.00p 628.00p 39780
08/07/2022 630.00p 633.60p 630.00p 632.00p 42104
07/07/2022 632.00p 635.00p 630.00p 634.00p 50315
06/07/2022 626.00p 630.00p 620.00p 630.00p 26374
05/07/2022 620.00p 626.96p 618.00p 626.00p 16418
04/07/2022 630.00p 631.92p 625.69p 630.00p 1324
01/07/2022 630.00p 632.00p 628.00p 632.00p 38629
30/06/2022 622.00p 635.30p 622.00p 630.00p 26842
29/06/2022 624.00p 628.00p 618.00p 628.00p 146981
28/06/2022 616.00p 630.00p 612.00p 630.00p 81096
27/06/2022 610.00p 618.00p 606.00p 616.00p 77013
24/06/2022 596.00p 606.00p 592.00p 606.00p 105663
23/06/2022 596.00p 597.20p 592.00p 596.00p 31461
22/06/2022 602.00p 602.00p 592.00p 596.00p 7445
21/06/2022 598.00p 602.00p 594.00p 594.00p 327263
20/06/2022 590.00p 600.00p 590.00p 600.00p 11192
17/06/2022 592.00p 598.00p 578.00p 598.00p 4839
16/06/2022 590.00p 594.00p 578.00p 586.00p 33680
15/06/2022 586.00p 593.56p 592.00p 592.00p 2079
14/06/2022 586.00p 598.00p 583.00p 590.00p 44515
13/06/2022 580.00p 590.00p 576.50p 582.00p 36250
10/06/2022 590.00p 590.00p 584.96p 589.00p 3826
09/06/2022 584.00p 588.00p 575.60p 588.00p 13062
08/06/2022 582.00p 584.00p 574.00p 581.00p 7908
07/06/2022 578.00p 578.00p 575.99p 578.00p 52334
06/06/2022 562.00p 574.00p 554.00p 572.00p 27813
03/06/2022 554.00p 560.00p 552.00p 558.00p 13571
02/06/2022 554.00p 560.00p 552.00p 558.00p 13571
01/06/2022 554.00p 560.00p 552.00p 558.00p 13571
31/05/2022 552.00p 560.00p 536.01p 556.00p 67395
30/05/2022 544.00p 544.00p 533.76p 544.00p 15419
27/05/2022 530.00p 542.00p 534.75p 540.00p 3988
26/05/2022 530.00p 540.00p 530.00p 536.00p 40271
25/05/2022 536.00p 544.00p 536.00p 542.00p 10557
24/05/2022 530.00p 546.00p 530.00p 546.00p 9250
23/05/2022 536.00p 550.00p 532.00p 548.00p 3628
20/05/2022 540.00p 548.44p 540.00p 544.00p 7325
19/05/2022 556.00p 544.00p 538.00p 538.00p 3550
18/05/2022 556.00p 556.00p 549.00p 556.00p 22796
17/05/2022 550.00p 552.00p 544.00p 552.00p 19794
16/05/2022 544.00p 552.00p 538.00p 552.00p 28823
13/05/2022 536.00p 548.00p 530.00p 548.00p 52468
12/05/2022 528.00p 534.00p 524.00p 532.00p 22860
11/05/2022 530.00p 542.00p 526.00p 534.00p 15878
10/05/2022 528.00p 538.00p 526.00p 538.00p 3393
09/05/2022 530.00p 538.00p 526.00p 529.00p 31285
06/05/2022 548.00p 548.00p 536.00p 536.00p 17334
05/05/2022 556.00p 556.00p 542.50p 552.00p 92690
04/05/2022 546.00p 556.00p 540.00p 556.00p 22202
03/05/2022 540.00p 544.00p 534.00p 544.00p 9401
29/04/2022 528.00p 536.28p 525.12p 536.00p 49955
28/04/2022 530.00p 530.00p 515.34p 516.00p 11709
27/04/2022 526.00p 526.00p 518.00p 524.00p 55328
26/04/2022 512.00p 520.00p 511.21p 514.00p 15437
25/04/2022 530.00p 530.40p 514.37p 516.00p 19547
22/04/2022 546.00p 546.00p 530.00p 536.00p 115944
21/04/2022 558.00p 558.00p 536.00p 542.00p 44439
20/04/2022 560.00p 568.00p 555.20p 556.00p 76764
19/04/2022 570.00p 574.00p 564.00p 566.00p 4708
18/04/2022 588.00p 590.00p 570.00p 570.00p 8911
15/04/2022 588.00p 590.00p 570.00p 570.00p 8911
14/04/2022 588.00p 590.00p 570.00p 570.00p 8911
13/04/2022 586.00p 588.00p 586.00p 586.00p 1953
12/04/2022 586.00p 587.00p 584.00p 587.00p 151657
11/04/2022 586.00p 598.00p 583.00p 583.00p 12815
08/04/2022 590.00p 600.00p 590.00p 600.00p 16989
07/04/2022 600.00p 606.00p 596.00p 598.00p 7823
06/04/2022 618.00p 618.00p 604.00p 610.00p 30403
05/04/2022 610.00p 614.00p 608.00p 611.00p 16775
04/04/2022 612.00p 612.00p 600.00p 612.00p 47556
01/04/2022 600.00p 610.00p 595.00p 603.00p 10626
31/03/2022 602.00p 608.00p 596.00p 602.00p 14759
30/03/2022 598.00p 604.00p 598.00p 602.00p 33312
29/03/2022 590.00p 604.00p 590.00p 599.00p 2086
28/03/2022 588.00p 597.00p 597.00p 597.00p 2915
25/03/2022 588.00p 598.00p 588.00p 598.00p 1972
24/03/2022 594.00p 600.00p 592.00p 594.00p 6011
23/03/2022 586.00p 603.17p 586.00p 597.00p 2626
22/03/2022 596.00p 608.00p 592.00p 604.00p 11365
21/03/2022 582.00p 598.00p 582.00p 598.00p 5872
18/03/2022 600.00p 608.00p 590.00p 600.00p 14530
17/03/2022 600.00p 612.00p 586.00p 589.00p 32154
16/03/2022 580.00p 592.00p 567.21p 580.00p 126134
15/03/2022 540.00p 552.00p 535.44p 552.00p 31796
14/03/2022 576.00p 577.98p 550.00p 570.00p 42820
11/03/2022 600.00p 606.00p 594.00p 606.00p 9248
10/03/2022 614.00p 616.80p 598.00p 610.00p 26963
09/03/2022 624.00p 624.00p 610.00p 617.00p 4018
08/03/2022 618.00p 618.00p 610.00p 616.00p 13699
07/03/2022 636.00p 636.00p 620.00p 626.00p 25133
04/03/2022 640.00p 646.00p 634.00p 646.00p 7622
03/03/2022 644.00p 652.00p 640.10p 652.00p 26792
02/03/2022 646.00p 646.00p 636.10p 644.00p 6472
01/03/2022 642.00p 650.00p 636.00p 636.00p 18327
28/02/2022 642.00p 646.00p 636.00p 646.00p 14726
25/02/2022 652.00p 652.00p 640.70p 652.00p 5205
24/02/2022 642.00p 642.00p 632.00p 637.00p 10857
23/02/2022 642.00p 654.00p 640.00p 644.00p 12167
22/02/2022 650.00p 654.00p 644.00p 644.00p 16333
21/02/2022 658.00p 664.40p 646.00p 658.00p 31038
18/02/2022 664.00p 670.00p 658.00p 661.00p 20467
17/02/2022 672.00p 672.00p 664.96p 672.00p 9693
16/02/2022 666.00p 670.00p 666.00p 670.00p 7930
15/02/2022 664.00p 670.00p 664.00p 666.00p 12321
14/02/2022 672.00p 673.12p 662.00p 666.00p 61911
11/02/2022 674.00p 677.00p 672.83p 676.00p 9309
10/02/2022 682.00p 684.80p 674.00p 680.00p 78468
09/02/2022 676.00p 676.00p 672.00p 676.00p 30513
08/02/2022 666.00p 674.00p 664.00p 670.00p 10751
07/02/2022 670.00p 674.00p 666.00p 670.00p 11116
04/02/2022 678.00p 678.00p 672.00p 678.00p 2019
03/02/2022 674.00p 678.90p 671.50p 676.00p 16947
02/02/2022 680.00p 684.00p 676.00p 676.00p 13129
01/02/2022 672.00p 680.00p 670.00p 670.00p 27299
31/01/2022 666.00p 678.00p 666.00p 676.00p 4852
28/01/2022 678.00p 678.00p 660.00p 660.00p 18650
27/01/2022 676.00p 682.00p 676.00p 682.00p 2039
26/01/2022 686.00p 686.00p 680.01p 682.00p 10257
25/01/2022 688.00p 689.00p 670.00p 684.00p 21377
24/01/2022 680.00p 690.00p 680.00p 688.00p 5263
21/01/2022 678.00p 690.00p 678.00p 686.00p 35781
20/01/2022 688.00p 688.00p 680.00p 688.00p 59665
19/01/2022 674.00p 678.00p 668.88p 674.00p 23321
18/01/2022 674.00p 678.00p 671.00p 674.00p 2437
17/01/2022 676.00p 677.00p 669.50p 674.00p 4579
14/01/2022 672.00p 677.56p 670.00p 674.00p 15846
13/01/2022 680.00p 680.00p 675.98p 678.00p 10494
12/01/2022 676.00p 680.00p 675.65p 680.00p 54725
10/01/2022 678.00p 688.00p 672.00p 680.00p 35916
07/01/2022 686.00p 690.00p 676.00p 684.00p 22031
06/01/2022 686.00p 691.00p 680.00p 680.00p 18569
05/01/2022 702.00p 710.50p 686.00p 690.00p 43173
04/01/2022 714.00p 721.37p 702.00p 702.00p 40336
31/12/2021 722.00p 724.96p 714.00p 718.00p 4628
30/12/2021 724.00p 728.00p 722.00p 724.00p 30604
29/12/2021 726.00p 736.00p 724.00p 730.00p 52744
24/12/2021 728.00p 750.00p 728.00p 728.00p 107927
23/12/2021 720.00p 726.00p 718.00p 724.00p 6956
22/12/2021 720.00p 726.00p 718.00p 720.00p 9399
21/12/2021 724.00p 728.00p 715.69p 720.00p 22587
20/12/2021 722.00p 724.00p 712.00p 724.00p 7653
17/12/2021 736.00p 736.00p 720.00p 730.00p 1621198
16/12/2021 738.00p 742.00p 730.12p 732.00p 159410
15/12/2021 728.00p 740.00p 726.00p 732.00p 164606
14/12/2021 730.00p 730.00p 724.44p 730.00p 69767
13/12/2021 724.00p 732.00p 723.00p 730.00p 162574
10/12/2021 718.00p 730.00p 712.00p 730.00p 105179
09/12/2021 716.00p 720.00p 714.00p 716.00p 60479
08/12/2021 716.00p 718.00p 714.00p 714.00p 89175
07/12/2021 708.00p 716.00p 698.00p 716.00p 68424
06/12/2021 704.00p 714.00p 692.00p 710.00p 274021
03/12/2021 700.00p 714.00p 690.00p 700.00p 43670
02/12/2021 680.00p 698.00p 678.00p 698.00p 146022
01/12/2021 674.00p 696.00p 674.00p 678.00p 148809
30/11/2021 686.00p 686.00p 662.00p 670.00p 6098
29/11/2021 676.00p 678.20p 670.00p 670.00p 24927
26/11/2021 680.00p 680.00p 662.24p 668.00p 261330
25/11/2021 680.00p 698.00p 678.00p 682.00p 132221
24/11/2021 688.00p 698.00p 680.00p 694.00p 84109
23/11/2021 680.00p 695.00p 678.00p 678.00p 21100
22/11/2021 684.00p 694.00p 678.00p 682.00p 53772
19/11/2021 688.00p 698.00p 686.00p 692.00p 113955
18/11/2021 698.00p 700.00p 682.00p 686.00p 156597
17/11/2021 696.00p 714.00p 682.00p 694.00p 50250
16/11/2021 684.00p 695.00p 680.84p 695.00p 31162
15/11/2021 690.00p 702.00p 683.21p 684.00p 74530
12/11/2021 694.00p 714.00p 692.00p 694.00p 36833
11/11/2021 704.00p 704.00p 688.00p 700.00p 41195
10/11/2021 688.00p 716.00p 686.00p 700.00p 26424
09/11/2021 688.00p 722.00p 686.00p 687.00p 12931
08/11/2021 696.00p 722.00p 688.00p 699.00p 9533
05/11/2021 706.00p 706.00p 693.54p 697.00p 3166
04/11/2021 692.00p 706.00p 691.76p 698.00p 3230
03/11/2021 692.00p 720.00p 691.10p 704.00p 3075
02/11/2021 692.00p 697.00p 691.13p 697.00p 3127
01/11/2021 692.00p 720.00p 685.00p 695.00p 23513
29/10/2021 704.00p 704.00p 688.00p 695.00p 10170

*Close Price adjusted for both dividends and splits