C C Land Holdings Ltd historical data

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

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

← NewerPage 11 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.