C C Land Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 15,000 |
| 2024-05-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 30,000 |
| 2024-05-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-05-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-05-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4,000 |
| 2024-05-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 45,000 |
| 2024-05-03 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 21,000 |
| 2024-05-02 | 1.190 | 1.210 | 1.180 | 1.210 | 1.210 | 125,000 |
| 2024-04-30 | 1.120 | 1.210 | 1.120 | 1.190 | 1.190 | 16,000 |
| 2024-04-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 44,000 |
| 2024-04-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 16,000 |
| 2024-04-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-04-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-04-23 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 98,000 |
| 2024-04-22 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 11,000 |
| 2024-04-19 | 1.200 | 1.200 | 1.100 | 1.110 | 1.110 | 464,000 |
| 2024-04-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-17 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 21,434 |
| 2024-04-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-04-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-04-12 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-04-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-04-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 60,000 |
| 2024-04-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 49,500 |
| 2024-04-08 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 80,000 |
| 2024-04-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-04-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-04-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-03-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-03-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-03-26 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 20,000 |
| 2024-03-25 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-03-22 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-03-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-03-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-03-19 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-03-18 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 20,000 |
| 2024-03-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-03-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 5,000 |
| 2024-03-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-03-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-03-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 15,000 |
| 2024-03-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-03-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-03-06 | 1.200 | 1.230 | 1.200 | 1.220 | 1.220 | 364,000 |
| 2024-03-05 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 10,000 |
| 2024-03-04 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-03-01 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 134,000 |
| 2024-02-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 65,000 |
| 2024-02-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-02-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-02-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 50,000 |
| 2024-02-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-02-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 41,000 |
| 2024-02-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20,000 |
| 2024-02-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,000 |
| 2024-02-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-02-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-02-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-02-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
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.