C C Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.820	1.900	1.780	1.850	1.809	100,000
2022-02-28	1.820	1.840	1.820	1.820	1.780	354,000
2022-02-25	1.850	1.850	1.800	1.850	1.809	53,000
2022-02-24	1.800	1.900	1.800	1.880	1.838	12,000
2022-02-23	1.800	1.810	1.750	1.810	1.770	401,000
2022-02-22	1.800	1.800	1.800	1.800	1.760	0
2022-02-21	1.800	1.800	1.800	1.800	1.760	0
2022-02-18	1.800	1.850	1.800	1.800	1.760	56,000
2022-02-17	1.800	1.800	1.800	1.800	1.760	31,000
2022-02-16	1.800	1.800	1.800	1.800	1.760	58,000
2022-02-15	1.800	1.800	1.800	1.800	1.760	0
2022-02-14	1.810	1.810	1.760	1.800	1.760	63,000
2022-02-11	1.810	1.810	1.810	1.810	1.770	26,000
2022-02-10	1.810	1.810	1.810	1.810	1.770	165,000
2022-02-09	1.810	1.900	1.750	1.810	1.770	89,000
2022-02-08	1.810	1.810	1.810	1.810	1.770	1,000
2022-02-07	1.830	1.830	1.830	1.830	1.790	0
2022-02-04	1.810	1.880	1.810	1.830	1.790	101,784
2022-01-31	1.810	1.810	1.810	1.810	1.770	0
2022-01-28	1.810	1.810	1.810	1.810	1.770	0
2022-01-27	1.810	1.810	1.810	1.810	1.770	1,000
2022-01-26	1.900	1.900	1.900	1.900	1.858	2,000
2022-01-25	1.900	1.900	1.900	1.900	1.858	0
2022-01-24	1.910	1.910	1.910	1.910	1.868	0
2022-01-21	1.900	1.930	1.830	1.910	1.868	131,033
2022-01-20	1.860	1.900	1.860	1.900	1.858	204,000
2022-01-19	1.820	1.820	1.820	1.820	1.780	0
2022-01-18	1.820	1.820	1.800	1.820	1.780	63,000
2022-01-17	1.820	1.820	1.800	1.820	1.780	66,000
2022-01-14	1.850	1.850	1.850	1.850	1.809	0
2022-01-13	1.850	1.890	1.850	1.850	1.809	22,403
2022-01-12	1.800	1.900	1.800	1.850	1.809	87,000
2022-01-11	1.800	1.900	1.800	1.850	1.809	27,000
2022-01-10	1.880	1.880	1.800	1.850	1.809	6,000
2022-01-07	1.800	1.880	1.800	1.880	1.838	93,000
2022-01-06	1.800	1.800	1.800	1.800	1.760	12,000
2022-01-05	1.990	1.990	1.800	1.820	1.780	56,000
2022-01-04	1.800	1.880	1.800	1.800	1.760	158,000
2022-01-03	1.710	1.820	1.700	1.800	1.760	612,389
2021-12-31	1.700	1.850	1.700	1.740	1.702	82,500
2021-12-30	1.700	1.740	1.680	1.700	1.662	1,509,000
2021-12-29	1.680	1.740	1.680	1.700	1.662	680,000
2021-12-28	1.700	1.700	1.660	1.700	1.662	373,000
2021-12-24	1.700	1.760	1.690	1.700	1.662	304,000
2021-12-23	1.700	1.710	1.700	1.700	1.662	255,242
2021-12-22	1.710	1.710	1.700	1.700	1.662	38,000
2021-12-21	1.700	1.700	1.700	1.700	1.662	12,000
2021-12-20	1.700	1.700	1.700	1.700	1.662	0
2021-12-17	1.700	1.700	1.700	1.700	1.662	138,000
2021-12-16	1.830	1.840	1.760	1.760	1.721	262,050
2021-12-15	1.770	1.850	1.770	1.840	1.799	49,550
2021-12-14	1.770	1.770	1.770	1.770	1.731	0
2021-12-13	1.760	1.850	1.630	1.760	1.721	24,000
2021-12-10	1.760	1.800	1.760	1.760	1.721	22,000
2021-12-09	1.760	1.760	1.760	1.760	1.721	0
2021-12-08	1.760	1.760	1.760	1.760	1.721	139,000
2021-12-07	1.760	1.760	1.760	1.760	1.721	0
2021-12-06	1.760	1.760	1.760	1.760	1.721	11,000
2021-12-03	1.760	1.760	1.760	1.760	1.721	0
2021-12-02	1.740	1.760	1.740	1.760	1.721	2,000

← NewerPage 20 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.