C C Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.300	1.300	1.300	1.300	1.300	20,000
2023-11-13	1.300	1.300	1.300	1.300	1.300	6,000
2023-11-10	1.300	1.300	1.300	1.300	1.300	0
2023-11-09	1.310	1.310	1.300	1.300	1.300	22,000
2023-11-08	1.340	1.340	1.340	1.340	1.340	0
2023-11-07	1.340	1.340	1.340	1.340	1.340	0
2023-11-06	1.350	1.350	1.300	1.340	1.340	380,000
2023-11-03	1.300	1.300	1.300	1.300	1.300	0
2023-11-02	1.300	1.300	1.300	1.300	1.300	0
2023-11-01	1.260	1.260	1.260	1.260	1.260	24,000
2023-10-31	1.260	1.260	1.260	1.260	1.260	10,000
2023-10-30	1.260	1.260	1.260	1.260	1.260	0
2023-10-27	1.260	1.260	1.260	1.260	1.260	0
2023-10-26	1.260	1.260	1.260	1.260	1.260	0
2023-10-25	1.260	1.260	1.260	1.260	1.260	0
2023-10-24	1.150	1.330	1.150	1.260	1.260	30,077
2023-10-20	1.200	1.200	1.200	1.200	1.200	8,200
2023-10-19	1.200	1.200	1.200	1.200	1.200	0
2023-10-18	1.190	1.230	1.190	1.200	1.200	60,000
2023-10-17	1.150	1.160	1.100	1.160	1.160	243,000
2023-10-16	1.210	1.210	1.200	1.200	1.200	103,000
2023-10-13	1.300	1.300	1.280	1.290	1.290	105,000
2023-10-12	1.300	1.370	1.300	1.350	1.350	216,413
2023-10-11	1.300	1.300	1.300	1.300	1.300	82,000
2023-10-10	1.300	1.300	1.300	1.300	1.300	50,000
2023-10-09	1.300	1.300	1.300	1.300	1.300	91,000
2023-10-06	1.350	1.350	1.300	1.300	1.300	131,000
2023-10-05	1.350	1.350	1.350	1.350	1.350	52,000
2023-10-04	1.400	1.400	1.350	1.380	1.380	267,000
2023-10-03	1.450	1.450	1.400	1.400	1.400	178,000
2023-09-29	1.460	1.460	1.460	1.460	1.460	0
2023-09-28	1.450	1.460	1.450	1.460	1.460	33,000
2023-09-27	1.450	1.450	1.450	1.450	1.450	11,000
2023-09-26	1.460	1.460	1.460	1.460	1.460	0
2023-09-25	1.450	1.460	1.450	1.460	1.460	79,000
2023-09-22	1.450	1.460	1.450	1.450	1.450	120,000
2023-09-21	1.460	1.470	1.450	1.450	1.450	229,000
2023-09-20	1.450	1.460	1.450	1.460	1.460	38,000
2023-09-19	1.450	1.450	1.450	1.450	1.450	33,175
2023-09-18	1.450	1.450	1.450	1.450	1.450	24,000
2023-09-15	1.550	1.550	1.440	1.440	1.440	632,137
2023-09-14	1.550	1.550	1.510	1.550	1.550	410,426
2023-09-13	1.550	1.570	1.550	1.570	1.570	143,000
2023-09-12	1.550	1.550	1.550	1.550	1.550	0
2023-09-11	1.550	1.550	1.550	1.550	1.550	0
2023-09-07	1.580	1.580	1.550	1.550	1.550	108,000
2023-09-06	1.580	1.580	1.580	1.580	1.580	50,000
2023-09-05	1.580	1.580	1.580	1.580	1.580	0
2023-09-04	1.580	1.580	1.580	1.580	1.580	86,000
2023-08-31	1.590	1.590	1.580	1.580	1.580	18,000
2023-08-30	1.590	1.600	1.580	1.580	1.580	68,000
2023-08-29	1.590	1.590	1.590	1.590	1.590	73,193
2023-08-28	1.590	1.590	1.580	1.580	1.580	152,000
2023-08-25	1.590	1.590	1.590	1.590	1.590	100,000
2023-08-24	1.590	1.590	1.590	1.590	1.590	10,000
2023-08-23	1.590	1.590	1.590	1.590	1.590	23,000
2023-08-22	1.590	1.590	1.590	1.590	1.590	23,000
2023-08-21	1.600	1.600	1.590	1.590	1.590	50,000
2023-08-18	1.600	1.610	1.590	1.590	1.590	2,650,000
2023-08-17	1.600	1.630	1.600	1.600	1.600	30,000

← NewerPage 13 of 21 · 1,229 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.