C C Land Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-11-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-11-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-11-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 40,000 |
| 2024-10-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 56,000 |
| 2024-10-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,000 |
| 2024-10-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-18 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 58,000 |
| 2024-10-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 47,000 |
| 2024-10-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 |
| 2024-10-15 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 54,000 |
| 2024-10-14 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 173,000 |
| 2024-10-10 | 1.360 | 1.390 | 1.300 | 1.300 | 1.300 | 60,000 |
| 2024-10-09 | 1.330 | 1.350 | 1.280 | 1.330 | 1.330 | 54,000 |
| 2024-10-08 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 77,000 |
| 2024-10-07 | 1.340 | 1.450 | 1.340 | 1.350 | 1.350 | 70,000 |
| 2024-10-04 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 90,000 |
| 2024-10-03 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-10-02 | 1.300 | 1.490 | 1.200 | 1.490 | 1.490 | 208,225 |
| 2024-09-30 | 1.220 | 1.300 | 1.180 | 1.300 | 1.300 | 399,000 |
| 2024-09-27 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 344,000 |
| 2024-09-26 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 90,000 |
| 2024-09-25 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 23,000 |
| 2024-09-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-09-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-09-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-09-19 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 4,000 |
| 2024-09-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-09-16 | 1.190 | 1.210 | 1.180 | 1.210 | 1.210 | 9,072 |
| 2024-09-13 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 73,000 |
| 2024-09-12 | 1.200 | 1.200 | 1.150 | 1.190 | 1.190 | 146,000 |
| 2024-09-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-09-10 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 63,000 |
| 2024-09-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-09-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 16,000 |
| 2024-09-04 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 6,732,000 |
| 2024-09-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-09-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 52,915 |
| 2024-08-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 43,000 |
| 2024-08-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 |
| 2024-08-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,521,000 |
| 2024-08-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,000 |
| 2024-08-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 19,000 |
| 2024-08-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,000 |
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.