C C Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.600	1.600	1.600	1.600	1.580	10,000
2023-05-18	1.600	1.600	1.600	1.600	1.580	6,000
2023-05-17	1.650	1.650	1.650	1.650	1.629	0
2023-05-16	1.650	1.650	1.650	1.650	1.629	0
2023-05-15	1.650	1.650	1.650	1.650	1.629	100,000
2023-05-12	1.650	1.650	1.650	1.650	1.629	10,000
2023-05-11	1.650	1.650	1.650	1.650	1.629	4,000
2023-05-10	1.650	1.650	1.650	1.650	1.629	0
2023-05-09	1.650	1.650	1.650	1.650	1.629	4,000
2023-05-08	1.650	1.650	1.650	1.650	1.629	0
2023-05-05	1.650	1.650	1.650	1.650	1.629	0
2023-05-04	1.650	1.650	1.650	1.650	1.629	0
2023-05-03	1.650	1.650	1.650	1.650	1.629	14,242
2023-05-02	1.650	1.650	1.650	1.650	1.629	0
2023-04-28	1.650	1.740	1.600	1.640	1.620	473,000
2023-04-27	1.660	1.660	1.660	1.660	1.639	0
2023-04-26	1.660	1.660	1.660	1.660	1.639	101,000
2023-04-25	1.660	1.660	1.660	1.660	1.639	30,000
2023-04-24	1.660	1.660	1.660	1.660	1.639	8,000
2023-04-21	1.660	1.660	1.660	1.660	1.639	0
2023-04-20	1.660	1.660	1.660	1.660	1.639	50,000
2023-04-19	1.650	1.660	1.650	1.660	1.639	20,000
2023-04-18	1.660	1.660	1.660	1.660	1.639	0
2023-04-17	1.660	1.740	1.650	1.680	1.659	524,000
2023-04-14	1.660	1.660	1.660	1.660	1.639	0
2023-04-13	1.700	1.720	1.650	1.720	1.699	376,000
2023-04-12	1.720	1.720	1.720	1.720	1.699	0
2023-04-11	1.700	1.720	1.700	1.720	1.699	13,000
2023-04-06	1.700	1.740	1.700	1.700	1.679	72,000
2023-04-04	1.700	1.700	1.700	1.700	1.679	100,000
2023-04-03	1.700	1.700	1.700	1.700	1.679	0
2023-03-31	1.700	1.700	1.700	1.700	1.679	0
2023-03-30	1.700	1.700	1.700	1.700	1.679	0
2023-03-29	1.710	1.710	1.710	1.710	1.689	52,000
2023-03-28	1.710	1.710	1.710	1.710	1.689	17,000
2023-03-27	1.700	1.720	1.700	1.710	1.689	32,000
2023-03-24	1.710	1.710	1.710	1.710	1.689	6,000
2023-03-23	1.700	1.740	1.700	1.740	1.718	62,000
2023-03-22	1.730	1.730	1.730	1.730	1.708	0
2023-03-21	1.730	1.730	1.730	1.730	1.708	0
2023-03-20	1.720	1.810	1.710	1.730	1.708	116,533
2023-03-17	1.720	1.720	1.720	1.720	1.699	0
2023-03-16	1.730	1.730	1.720	1.720	1.699	32,000
2023-03-15	1.710	1.730	1.710	1.730	1.708	11,000
2023-03-14	1.720	1.720	1.720	1.720	1.699	0
2023-03-13	1.700	1.700	1.700	1.700	1.679	161,000
2023-03-10	1.700	1.720	1.700	1.700	1.679	31,000
2023-03-09	1.710	1.720	1.700	1.720	1.699	45,000
2023-03-08	1.720	1.720	1.720	1.720	1.699	8,000
2023-03-07	1.750	1.750	1.750	1.750	1.728	0
2023-03-06	1.750	1.830	1.730	1.750	1.728	113,000
2023-03-03	1.750	1.760	1.750	1.760	1.738	21,024
2023-03-02	1.750	1.760	1.750	1.760	1.738	31,000
2023-03-01	1.750	1.760	1.750	1.760	1.738	19,000
2023-02-28	1.800	1.800	1.750	1.750	1.728	102,000
2023-02-27	1.800	1.800	1.800	1.800	1.778	100,000
2023-02-24	1.810	1.850	1.810	1.810	1.787	5,000
2023-02-23	1.810	1.870	1.810	1.820	1.797	135,073
2023-02-22	1.850	1.850	1.850	1.850	1.827	0
2023-02-21	1.880	1.880	1.810	1.870	1.847	267,000

← NewerPage 15 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.