C C Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.250	1.250	1.250	1.250	1.250	0
2024-02-08	1.250	1.250	1.250	1.250	1.250	0
2024-02-07	1.250	1.250	1.250	1.250	1.250	0
2024-02-06	1.250	1.250	1.250	1.250	1.250	0
2024-02-05	1.250	1.250	1.250	1.250	1.250	35,000
2024-02-02	1.250	1.250	1.250	1.250	1.250	0
2024-02-01	1.250	1.250	1.250	1.250	1.250	10,000
2024-01-31	1.250	1.250	1.250	1.250	1.250	6,280
2024-01-30	1.250	1.250	1.250	1.250	1.250	0
2024-01-29	1.250	1.250	1.250	1.250	1.250	0
2024-01-26	1.300	1.300	1.250	1.250	1.250	152,000
2024-01-25	1.300	1.300	1.300	1.300	1.300	35,000
2024-01-24	1.300	1.300	1.300	1.300	1.300	9,958,000
2024-01-23	1.350	1.350	1.350	1.350	1.350	0
2024-01-22	1.400	1.400	1.300	1.300	1.300	159,000
2024-01-19	1.400	1.400	1.400	1.400	1.400	2,000
2024-01-18	1.400	1.400	1.400	1.400	1.400	6,000
2024-01-17	1.410	1.410	1.400	1.400	1.400	5,000
2024-01-16	1.450	1.450	1.400	1.410	1.410	117,000
2024-01-15	1.490	1.490	1.490	1.490	1.490	0
2024-01-12	1.440	1.490	1.440	1.490	1.490	97,000
2024-01-11	1.450	1.450	1.450	1.450	1.450	0
2024-01-10	1.450	1.450	1.450	1.450	1.450	0
2024-01-09	1.440	1.440	1.440	1.440	1.440	0
2024-01-08	1.440	1.440	1.440	1.440	1.440	0
2024-01-05	1.440	1.440	1.440	1.440	1.440	24,825
2024-01-04	1.450	1.450	1.440	1.440	1.440	14,000
2024-01-03	1.440	1.440	1.440	1.440	1.440	0
2024-01-02	1.440	1.440	1.440	1.440	1.440	0
2023-12-29	1.450	1.450	1.440	1.440	1.440	17,000
2023-12-28	1.500	1.500	1.500	1.500	1.500	0
2023-12-27	1.500	1.500	1.500	1.500	1.500	0
2023-12-22	1.500	1.510	1.500	1.500	1.500	73,947
2023-12-21	1.440	1.440	1.440	1.440	1.440	0
2023-12-20	1.450	1.450	1.440	1.440	1.440	4,000
2023-12-19	1.450	1.450	1.450	1.450	1.450	0
2023-12-18	1.450	1.450	1.450	1.450	1.450	0
2023-12-15	1.440	1.450	1.440	1.450	1.450	22,500
2023-12-14	1.440	1.440	1.440	1.440	1.440	0
2023-12-13	1.440	1.440	1.440	1.440	1.440	0
2023-12-12	1.440	1.440	1.440	1.440	1.440	0
2023-12-11	1.400	1.440	1.400	1.440	1.440	19,000
2023-12-08	1.400	1.400	1.400	1.400	1.400	12,000
2023-12-07	1.400	1.400	1.400	1.400	1.400	13,000
2023-12-06	1.400	1.400	1.400	1.400	1.400	0
2023-12-05	1.400	1.400	1.400	1.400	1.400	5,000
2023-12-04	1.400	1.400	1.400	1.400	1.400	2,000
2023-12-01	1.480	1.480	1.480	1.480	1.480	0
2023-11-30	1.480	1.480	1.480	1.480	1.480	0
2023-11-29	1.620	1.620	1.420	1.480	1.480	15,000
2023-11-28	1.360	1.620	1.360	1.490	1.490	125,000
2023-11-27	1.430	1.440	1.430	1.440	1.440	5,000
2023-11-24	1.430	1.430	1.430	1.430	1.430	0
2023-11-23	1.350	1.430	1.350	1.430	1.430	84,726
2023-11-22	1.350	1.360	1.350	1.350	1.350	43,000
2023-11-21	1.350	1.350	1.350	1.350	1.350	0
2023-11-20	1.350	1.350	1.350	1.350	1.350	4,000
2023-11-17	1.350	1.350	1.350	1.350	1.350	0
2023-11-16	1.350	1.360	1.350	1.350	1.350	31,000
2023-11-15	1.350	1.350	1.350	1.350	1.350	20,242

← NewerPage 12 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.