Abrdn China Investment Company Limited Historical Data - ACIC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Abrdn China Investment Company Limited (ACIC)
Abrdn China Investment Company Limited (ACIC) Historical

Abrdn China Investment Company Limited (ACIC)

411.00

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	17	4.31472081218	394	413	387	23539	401.63671846	DE
26	11	2.75	400	460	387	29088	410.40860703	DE
52	-91	-18.1274900398	502	504	387	27261	434.46665933	DE
156	-305	-42.5977653631	716	750	387	36648	578.99705583	DE
260	-173	-29.6232876712	584	775	387	38024	581.12080704	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	411	0	0.00	411	411	411	0
1714062600	411	0	0.00	411	411	411	0
1713976200	411	0	0.00	411	411	411	0
1713889800	411	0	0.00	411	411	411	0
1713803400	411	0	0.00	411	411	411	0
1713544200	411	0	0.00	411	411	411	0
1713457800	411	0	0.00	411	411	411	0
1713371400	411	0	0.00	411	411	411	0
1713285000	411	0	0.00	411	411	411	0
1713198600	411	0	0.00	411	411	411	0
1712939400	411	0	0.00	411	411	411	0
1712853000	411	0	0.00	411	411	411	0
1712766600	411	0	0.00	411	411	411	0
1712680200	411	0	0.00	411	411	411	0
1712593800	411	0	0.00	411	411	411	0
1712334600	411	0	0.00	411	411	411	0
1712248200	411	0	0.00	411	411	411	0
1712161800	411	0	0.00	411	411	411	0
1712075400	411	0	0.00	411	411	411	0
1711647000	411	0	0.00	411	411	411	0
1711560600	411	0	0.00	411	411	411	0
1711474200	411	0	0.00	411	411	411	0
1711387800	411	0	0.00	411	411	411	0
1711128600	411	0	0.00	411	411	411	0
1711042200	411	0	0.00	411	411	411	0
1710955800	411	0	0.00	411	411	411	0
1710869400	411	0	0.00	411	411	411	0
1710783000	411	0	0.00	411	411	411	0
1710523800	411	0	0.00	411	411	411	0
1710437400	411	0	0.00	411	411	411	0
1710351000	411	0	0.00	411	411	411	0
1710264600	411	0	0.00	411	411	411	0
1710178200	411	0	0.00	411	411	411	0
1709919000	411	0	0.00	411	411	411	0
1709832600	411	0	0.00	411	411	411	0
1709746200	411	3	0.74	408	413	408	2326
1709659800	408	-4	-0.97	408	408	408	2713
1709573400	412	3	0.73	408	413	408	16239
1709314200	409	0	0.00	410	410	409	27506
1709227800	409	3	0.74	407	410	407	47350
1709141400	406	-4.5	-1.10	408	409	406	28722
1709055000	410.5	2	0.49	410	410.5	410	21739
1708968600	408.5	-1.5	-0.37	412	412	407	26857
1708709400	410	2	0.49	408	410	406	28476
1708623000	408	3	0.74	407	410	407	31024
1708536600	405	4.5	1.12	400	405	400	32390
1708450200	400.5	-0.5	-0.12	401	401	398	10863
1708363800	401	0	0.00	401	401	399	50438
1708104600	401	5	1.26	399	402	398	49961
1708018200	396	3	0.76	398	398	396	10793
1707931800	393	-4	-1.01	393	393	393	4959
1707845400	397	2.5	0.63	394	397	394	3832
1707759000	394.5	4.5	1.15	399	399	393	27517
1707499800	390	-1	-0.26	390	391	390	14308
1707413400	391	1	0.26	390	395	390	7954
1707327000	390	-8	-2.01	398	401	390	50567
1707240600	398	11	2.84	390	403	390	36793
1707154200	387	-2	-0.51	388	388	387	19204
1706895000	389	-3	-0.77	394	394	389	12411
1706808600	392	-3	-0.76	398	398	392	14619
1706722200	395	-3.5	-0.88	396	400	395	37988
1706635800	398.5	-2.5	-0.62	400	400	398	7737
1706549400	401	-5.5	-1.35	411	411	401	2201

Abrdn China Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions