C C Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.200	1.200	1.200	1.200	1.200	10,000
2026-07-23	1.200	1.200	1.200	1.200	1.200	33,000
2026-07-22	1.210	1.210	1.200	1.200	1.200	7,000
2026-07-21	1.200	1.210	1.200	1.210	1.210	0
2026-07-20	1.200	1.210	1.200	1.210	1.210	0
2026-07-17	1.200	1.210	1.200	1.210	1.210	2,000
2026-07-16	1.200	1.210	1.200	1.210	1.210	2,000
2026-07-15	1.200	1.200	1.200	1.200	1.200	2,000
2026-07-14	1.200	1.200	1.200	1.200	1.200	3,000
2026-07-13	1.200	1.200	1.200	1.200	1.200	3,000
2026-07-10	1.200	1.240	1.200	1.230	1.230	9,000
2026-07-09	1.200	1.270	1.200	1.230	1.230	42,000
2026-07-08	1.200	1.220	1.200	1.220	1.220	114,000
2026-07-07	1.200	1.200	1.200	1.200	1.200	0
2026-07-06	1.200	1.200	1.200	1.200	1.200	63,421
2026-07-03	1.200	1.220	1.130	1.220	1.220	198,000
2026-07-02	1.200	1.230	1.200	1.220	1.220	36,000
2026-06-30	1.270	1.270	1.200	1.230	1.230	34,000
2026-06-29	1.270	1.270	1.200	1.230	1.230	34,000
2026-06-26	1.270	1.270	1.270	1.270	1.270	0
2026-06-25	1.200	1.280	1.200	1.270	1.270	93,000
2026-06-24	1.210	1.210	1.210	1.210	1.210	22,000
2026-06-23	1.300	1.300	1.300	1.300	1.300	0
2026-06-22	1.310	1.310	1.310	1.310	1.310	0
2026-06-18	1.200	1.340	1.200	1.310	1.310	32,000
2026-06-17	1.300	1.300	1.300	1.300	1.300	0
2026-06-16	1.200	1.340	1.200	1.300	1.300	59,000
2026-06-15	1.200	1.200	1.200	1.200	1.200	0
2026-06-12	1.200	1.400	1.200	1.200	1.200	13,596,000
2026-06-11	1.200	1.200	1.200	1.200	1.200	8,000
2026-06-10	1.200	1.200	1.200	1.200	1.200	63,000
2026-06-09	1.200	1.200	1.200	1.200	1.200	25,000
2026-06-08	1.200	1.200	1.200	1.200	1.200	51,000
2026-06-05	1.200	1.200	1.200	1.200	1.200	21,000
2026-06-04	1.200	1.200	1.200	1.200	1.200	0
2026-06-03	1.200	1.200	1.200	1.200	1.200	6,000
2026-06-02	1.200	1.200	1.190	1.200	1.200	154,000
2026-06-01	1.200	1.200	1.200	1.200	1.200	0
2026-05-29	1.200	1.200	1.200	1.200	1.200	0
2026-05-28	1.200	1.200	1.200	1.200	1.200	22,000
2026-05-27	1.200	1.200	1.200	1.200	1.200	40,000
2026-05-26	1.200	1.200	1.200	1.200	1.200	0
2026-05-22	1.200	1.200	1.200	1.200	1.200	20,000
2026-05-21	1.200	1.200	1.200	1.200	1.200	0
2026-05-20	1.200	1.200	1.200	1.200	1.200	24,000
2026-05-19	1.200	1.200	1.200	1.200	1.200	10,000
2026-05-18	1.200	1.200	1.200	1.200	1.200	51,000
2026-05-15	1.210	1.210	1.210	1.210	1.210	21,000
2026-05-14	1.200	1.200	1.200	1.200	1.200	12,000
2026-05-13	1.200	1.200	1.200	1.200	1.200	12,000
2026-05-12	1.200	1.200	1.200	1.200	1.200	37,000
2026-05-11	1.200	1.200	1.200	1.200	1.200	0
2026-05-08	1.200	1.200	1.190	1.200	1.200	127,000
2026-05-07	1.200	1.200	1.200	1.200	1.200	25,402
2026-05-06	1.200	1.210	1.200	1.210	1.210	12,000
2026-05-05	1.210	1.210	1.190	1.200	1.200	102,000
2026-05-04	1.210	1.210	1.200	1.200	1.200	7,000
2026-04-30	1.200	1.200	1.130	1.200	1.200	120,081
2026-04-29	1.200	1.200	1.200	1.200	1.200	31,048
2026-04-28	1.200	1.200	1.200	1.200	1.200	61,000

← NewerPage 2 of 5 · 246 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.