C C Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.880	1.880	1.810	1.870	1.847	267,000
2023-02-20	1.900	1.900	1.880	1.880	1.857	137,000
2023-02-17	1.900	1.900	1.900	1.900	1.876	33,000
2023-02-16	1.910	1.910	1.900	1.900	1.876	8,000
2023-02-15	1.900	1.900	1.900	1.900	1.876	0
2023-02-14	1.900	1.910	1.900	1.900	1.876	12,000
2023-02-13	1.900	1.900	1.900	1.900	1.876	5,000
2023-02-10	1.900	1.900	1.900	1.900	1.876	5,230
2023-02-09	1.900	1.910	1.900	1.910	1.886	46,000
2023-02-08	1.900	1.910	1.900	1.900	1.876	21,000
2023-02-07	1.910	1.910	1.900	1.900	1.876	28,000
2023-02-06	1.910	1.910	1.900	1.900	1.876	81,000
2023-02-03	1.910	1.920	1.900	1.920	1.896	213,000
2023-02-02	1.900	1.950	1.900	1.910	1.886	103,000
2023-02-01	1.900	1.920	1.900	1.900	1.876	13,000
2023-01-31	1.940	1.940	1.900	1.900	1.876	26,000
2023-01-30	1.980	1.980	1.910	1.950	1.926	13,000
2023-01-27	1.930	1.930	1.930	1.930	1.906	0
2023-01-26	1.930	1.930	1.930	1.930	1.906	0
2023-01-20	1.900	1.930	1.900	1.930	1.906	30,000
2023-01-19	1.900	1.940	1.900	1.900	1.876	41,130
2023-01-18	1.890	1.920	1.880	1.900	1.876	53,000
2023-01-17	1.910	1.910	1.880	1.880	1.857	133,000
2023-01-16	1.910	1.920	1.900	1.920	1.896	19,000
2023-01-13	1.960	1.960	1.900	1.910	1.886	26,024
2023-01-12	1.920	1.970	1.910	1.970	1.945	7,000
2023-01-11	1.920	1.980	1.900	1.980	1.955	158,000
2023-01-10	1.910	1.940	1.900	1.920	1.896	35,000
2023-01-09	1.990	1.990	1.910	1.910	1.886	57,000
2023-01-06	1.950	1.990	1.900	1.980	1.955	138,000
2023-01-05	1.950	1.950	1.950	1.950	1.926	0
2023-01-04	1.980	1.980	1.950	1.950	1.926	4,000
2023-01-03	1.990	2.000	1.950	1.950	1.926	61,000
2022-12-30	1.950	1.950	1.950	1.950	1.926	0
2022-12-29	1.890	1.950	1.890	1.950	1.926	640,834
2022-12-28	1.920	1.960	1.920	1.950	1.926	31,000
2022-12-23	1.990	2.000	1.950	1.970	1.945	26,000
2022-12-22	2.000	2.000	1.950	1.990	1.965	13,000
2022-12-21	1.920	2.000	1.920	1.930	1.906	624,000
2022-12-20	1.930	1.930	1.930	1.930	1.906	0
2022-12-19	1.930	1.930	1.930	1.930	1.906	0
2022-12-16	1.880	1.930	1.870	1.930	1.906	9,000
2022-12-15	1.900	1.940	1.900	1.900	1.876	56,000
2022-12-14	1.910	1.920	1.890	1.910	1.886	30,000
2022-12-13	1.920	2.000	1.900	1.920	1.896	25,000
2022-12-12	1.880	1.920	1.820	1.920	1.896	69,242
2022-12-09	1.900	1.900	1.900	1.900	1.876	0
2022-12-08	1.910	1.950	1.860	1.910	1.886	209,000
2022-12-07	1.860	1.990	1.830	1.920	1.896	302,000
2022-12-06	1.800	1.880	1.800	1.880	1.857	118,000
2022-12-05	1.790	1.830	1.790	1.800	1.778	752,000
2022-12-02	1.860	1.860	1.800	1.810	1.787	871,000
2022-12-01	2.070	2.070	1.850	1.860	1.837	1,054,000
2022-11-30	2.020	2.180	2.020	2.100	2.074	153,000
2022-11-29	1.940	1.940	1.940	1.940	1.916	0
2022-11-28	1.900	1.960	1.900	1.940	1.916	37,000
2022-11-25	1.920	1.980	1.920	1.970	1.945	30,000
2022-11-24	1.860	1.940	1.860	1.900	1.876	75,479
2022-11-23	1.900	1.900	1.900	1.900	1.876	7,000
2022-11-22	1.910	1.920	1.900	1.900	1.876	5,142,000

← NewerPage 16 of 21 · 1,230 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.