C C Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.120	1.120	1.100	1.110	1.110	62,000
2025-02-05	1.140	1.140	1.140	1.140	1.140	0
2025-02-04	1.150	1.150	1.110	1.140	1.140	51,000
2025-02-03	1.150	1.150	1.150	1.150	1.150	0
2025-01-28	1.150	1.150	1.150	1.150	1.150	0
2025-01-27	1.150	1.150	1.110	1.110	1.110	51,000
2025-01-24	1.150	1.150	1.100	1.150	1.150	77,000
2025-01-23	1.150	1.150	1.150	1.150	1.150	77,000
2025-01-22	1.150	1.150	1.150	1.150	1.150	22,000
2025-01-21	1.150	1.150	1.150	1.150	1.150	0
2025-01-20	1.150	1.150	1.150	1.150	1.150	0
2025-01-17	1.150	1.150	1.050	1.150	1.150	84,000
2025-01-16	1.150	1.150	1.150	1.150	1.150	0
2025-01-15	1.150	1.150	1.150	1.150	1.150	25,000
2025-01-14	1.150	1.150	1.150	1.150	1.150	0
2025-01-13	1.150	1.150	1.150	1.150	1.150	0
2025-01-10	1.150	1.150	1.150	1.150	1.150	0
2025-01-09	1.150	1.150	1.150	1.150	1.150	0
2025-01-08	1.150	1.150	1.150	1.150	1.150	0
2025-01-07	1.150	1.150	1.150	1.150	1.150	7,000
2025-01-06	1.180	1.180	1.160	1.160	1.160	51,000
2025-01-03	1.180	1.180	1.180	1.180	1.180	0
2025-01-02	1.180	1.190	1.180	1.180	1.180	32,000
2024-12-31	1.180	1.180	1.180	1.180	1.180	0
2024-12-30	1.190	1.190	1.180	1.180	1.180	11,000
2024-12-27	1.190	1.190	1.180	1.180	1.180	16,000
2024-12-24	1.180	1.180	1.180	1.180	1.180	0
2024-12-23	1.150	1.150	1.150	1.150	1.150	0
2024-12-20	1.150	1.150	1.150	1.150	1.150	0
2024-12-19	1.150	1.150	1.150	1.150	1.150	0
2024-12-18	1.140	1.150	1.140	1.150	1.150	8,000
2024-12-17	1.140	1.140	1.100	1.140	1.140	53,000
2024-12-16	1.150	1.150	1.100	1.140	1.140	92,000
2024-12-13	1.180	1.180	1.110	1.150	1.150	66,726
2024-12-12	1.180	1.180	1.180	1.180	1.180	35,000
2024-12-11	1.180	1.180	1.180	1.180	1.180	0
2024-12-10	1.180	1.180	1.180	1.180	1.180	59,000
2024-12-09	1.200	1.200	1.200	1.200	1.200	0
2024-12-06	1.200	1.200	1.200	1.200	1.200	0
2024-12-05	1.180	1.180	1.180	1.180	1.180	26,000
2024-12-04	1.180	1.180	1.180	1.180	1.180	0
2024-12-03	1.180	1.180	1.180	1.180	1.180	0
2024-12-02	1.150	1.150	1.150	1.150	1.150	0
2024-11-29	1.210	1.210	1.150	1.150	1.150	120,000
2024-11-28	1.200	1.210	1.180	1.210	1.210	472,000
2024-11-27	1.200	1.210	1.150	1.210	1.210	1,683,000
2024-11-26	1.200	1.200	1.200	1.200	1.200	0
2024-11-25	1.200	1.200	1.200	1.200	1.200	0
2024-11-22	1.180	1.190	1.180	1.190	1.190	15,000
2024-11-21	1.180	1.180	1.180	1.180	1.180	0
2024-11-20	1.180	1.180	1.180	1.180	1.180	0
2024-11-19	1.180	1.180	1.180	1.180	1.180	0
2024-11-18	1.180	1.180	1.180	1.180	1.180	0
2024-11-15	1.180	1.180	1.180	1.180	1.180	0
2024-11-14	1.200	1.200	1.050	1.170	1.170	136,000
2024-11-13	1.200	1.200	1.200	1.200	1.200	0
2024-11-12	1.200	1.200	1.200	1.200	1.200	38,641
2024-11-11	1.200	1.200	1.150	1.200	1.200	3,094,363
2024-11-08	1.200	1.200	1.200	1.200	1.200	0
2024-11-07	1.200	1.200	1.200	1.200	1.200	20,000

← NewerPage 8 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.