C C Land Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.210	1.210	1.210	1.210	1.210	0
2024-08-07	1.200	1.200	1.200	1.200	1.200	0
2024-08-06	1.200	1.200	1.200	1.200	1.200	0
2024-08-05	1.200	1.200	1.200	1.200	1.200	35,000
2024-08-02	1.200	1.200	1.200	1.200	1.200	0
2024-08-01	1.200	1.200	1.200	1.200	1.200	67,000
2024-07-31	1.200	1.200	1.200	1.200	1.200	0
2024-07-30	1.200	1.200	1.200	1.200	1.200	67,000
2024-07-29	1.200	1.200	1.200	1.200	1.200	2,000
2024-07-26	1.200	1.200	1.200	1.200	1.200	0
2024-07-25	1.200	1.200	1.200	1.200	1.200	0
2024-07-24	1.200	1.200	1.200	1.200	1.200	62,000
2024-07-23	1.200	1.200	1.200	1.200	1.200	32,000
2024-07-22	1.200	1.210	1.200	1.210	1.210	9,000
2024-07-19	1.200	1.200	1.200	1.200	1.200	0
2024-07-18	1.200	1.200	1.200	1.200	1.200	30,000
2024-07-17	1.200	1.200	1.200	1.200	1.200	0
2024-07-16	1.200	1.200	1.200	1.200	1.200	11,000
2024-07-15	1.220	1.220	1.220	1.220	1.220	0
2024-07-12	1.200	1.200	1.200	1.200	1.200	31,000
2024-07-11	1.200	1.200	1.200	1.200	1.200	32,000
2024-07-10	1.200	1.200	1.200	1.200	1.200	11,000
2024-07-09	1.200	1.200	1.200	1.200	1.200	0
2024-07-08	1.200	1.200	1.200	1.200	1.200	20,000
2024-07-05	1.200	1.200	1.200	1.200	1.200	0
2024-07-04	1.200	1.200	1.200	1.200	1.200	0
2024-07-03	1.200	1.200	1.190	1.200	1.200	324,000
2024-07-02	1.210	1.210	1.190	1.200	1.200	54,500
2024-06-28	1.210	1.210	1.210	1.210	1.210	46,000
2024-06-27	1.210	1.210	1.210	1.210	1.210	33,590
2024-06-26	1.210	1.210	1.210	1.210	1.210	116,000
2024-06-25	1.220	1.220	1.220	1.220	1.220	0
2024-06-24	1.210	1.220	1.210	1.220	1.220	11,187
2024-06-21	1.210	1.210	1.210	1.210	1.210	0
2024-06-20	1.210	1.210	1.210	1.210	1.210	0
2024-06-19	1.210	1.210	1.210	1.210	1.210	0
2024-06-18	1.210	1.210	1.210	1.210	1.210	0
2024-06-17	1.220	1.220	1.210	1.210	1.210	25,000
2024-06-14	1.210	1.210	1.210	1.210	1.210	0
2024-06-13	1.210	1.210	1.210	1.210	1.210	0
2024-06-12	1.210	1.210	1.210	1.210	1.210	1,000
2024-06-11	1.210	1.210	1.210	1.210	1.210	2,000
2024-06-07	1.210	1.210	1.210	1.210	1.210	0
2024-06-06	1.210	1.210	1.210	1.210	1.210	0
2024-06-05	1.210	1.210	1.210	1.210	1.210	0
2024-06-04	1.210	1.210	1.210	1.210	1.210	0
2024-06-03	1.210	1.210	1.210	1.210	1.210	26,125
2024-05-31	1.210	1.210	1.210	1.210	1.210	0
2024-05-30	1.210	1.220	1.210	1.210	1.210	199,000
2024-05-29	1.210	1.240	1.210	1.210	1.210	807,000
2024-05-28	1.210	1.210	1.210	1.210	1.210	0
2024-05-27	1.210	1.210	1.210	1.210	1.210	0
2024-05-24	1.210	1.210	1.210	1.210	1.210	0
2024-05-23	1.210	1.210	1.210	1.210	1.210	6,000
2024-05-22	1.160	1.160	1.160	1.160	1.160	0
2024-05-21	1.160	1.160	1.160	1.160	1.160	0
2024-05-20	1.160	1.160	1.160	1.160	1.160	0
2024-05-17	1.160	1.160	1.160	1.160	1.160	0
2024-05-16	1.190	1.190	1.130	1.150	1.150	104,000
2024-05-14	1.190	1.190	1.190	1.190	1.190	0

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.0200 HKD
2022-05-23	0.0200 HKD
2021-05-21	0.0200 HKD
2020-05-20	0.0200 HKD
2019-05-22	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.