C C Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.920	1.920	1.860	1.920	1.896	5,606,000
2022-11-18	1.970	1.970	1.920	1.940	1.916	6,223,000
2022-11-17	1.950	1.970	1.940	1.970	1.945	7,434,000
2022-11-16	1.980	1.980	1.960	1.970	1.945	5,912,000
2022-11-15	2.000	2.000	1.990	1.990	1.965	5,208,000
2022-11-14	2.000	2.000	1.970	1.980	1.955	8,848,281
2022-11-11	2.080	2.080	1.980	2.000	1.975	8,593,000
2022-11-10	2.020	2.040	1.970	2.000	1.975	10,632,000
2022-11-09	2.000	2.020	1.970	2.000	1.975	13,953,000
2022-11-08	2.080	2.080	1.990	2.020	1.995	8,541,826
2022-11-07	2.080	2.080	1.960	1.960	1.936	50,963,000
2022-11-04	1.990	1.990	1.930	1.990	1.965	7,536,000
2022-11-03	2.010	2.010	1.830	1.920	1.896	7,955,000
2022-11-02	1.890	1.930	1.880	1.920	1.896	4,126,000
2022-11-01	1.890	1.910	1.870	1.910	1.886	5,413,000
2022-10-31	1.880	1.890	1.840	1.890	1.866	4,523,000
2022-10-28	1.930	1.930	1.810	1.840	1.817	7,602,000
2022-10-27	1.920	1.950	1.830	1.930	1.906	3,957,000
2022-10-26	1.920	1.940	1.810	1.900	1.876	3,794,000
2022-10-25	1.900	1.910	1.890	1.900	1.876	3,725,000
2022-10-24	1.890	1.910	1.880	1.900	1.876	4,139,000
2022-10-21	1.920	1.940	1.890	1.890	1.866	7,346,000
2022-10-20	1.930	1.930	1.890	1.910	1.886	6,207,559
2022-10-19	1.960	1.970	1.910	1.940	1.916	7,297,000
2022-10-18	1.990	2.000	1.950	1.980	1.955	4,180,000
2022-10-17	1.900	1.990	1.900	1.990	1.965	2,050,000
2022-10-14	1.850	1.950	1.850	1.900	1.876	82,000
2022-10-13	1.860	1.860	1.850	1.850	1.827	40,000
2022-10-12	1.850	1.850	1.800	1.850	1.827	118,000
2022-10-11	1.860	1.860	1.850	1.860	1.837	32,000
2022-10-10	1.880	1.880	1.880	1.880	1.857	0
2022-10-07	1.900	1.900	1.900	1.900	1.876	0
2022-10-06	1.900	1.900	1.900	1.900	1.876	9,000
2022-10-05	1.800	1.950	1.790	1.920	1.896	24,000
2022-10-03	1.900	1.900	1.900	1.900	1.876	0
2022-09-30	1.910	1.910	1.900	1.900	1.876	16,500
2022-09-29	1.920	1.920	1.900	1.900	1.876	172,484
2022-09-28	1.950	1.950	1.910	1.910	1.886	63,000
2022-09-27	1.960	1.960	1.950	1.950	1.926	79,000
2022-09-26	1.950	1.950	1.900	1.950	1.926	82,000
2022-09-23	1.940	1.940	1.940	1.940	1.916	167,000
2022-09-22	1.940	1.940	1.940	1.940	1.916	12,072
2022-09-21	1.980	1.980	1.970	1.970	1.945	41,000
2022-09-20	2.000	2.000	1.930	2.000	1.975	165,000
2022-09-19	2.000	2.000	2.000	2.000	1.975	0
2022-09-16	2.000	2.000	2.000	2.000	1.975	46,000
2022-09-15	2.080	2.080	1.980	2.000	1.975	64,000
2022-09-14	2.000	2.000	1.980	1.980	1.955	2,000
2022-09-13	1.980	2.040	1.980	1.980	1.955	67,000
2022-09-09	1.790	1.980	1.790	1.980	1.955	594,000
2022-09-08	1.980	1.990	1.980	1.980	1.955	23,000
2022-09-07	1.980	1.990	1.970	1.980	1.955	94,000
2022-09-06	1.980	1.980	1.980	1.980	1.955	15,000
2022-09-05	1.970	2.070	1.970	1.980	1.955	25,000
2022-09-02	2.000	2.070	1.980	1.980	1.955	72,000
2022-09-01	2.000	2.000	2.000	2.000	1.975	0
2022-08-31	2.000	2.000	1.980	2.000	1.975	99,239
2022-08-30	1.980	2.000	1.960	2.000	1.975	34,000
2022-08-29	2.000	2.000	2.000	2.000	1.975	0
2022-08-26	2.000	2.000	1.970	2.000	1.975	102,000

← NewerPage 17 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.