C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.270	13.500	12.990	13.290	13.290	4,640,500
2026-10-16	12.890	13.730	12.850	13.290	13.290	4,089,671
2026-10-15	13.100	13.190	12.710	12.890	12.890	3,789,343
2026-10-14	12.990	13.220	12.850	13.100	13.100	4,229,686
2026-10-13	13.160	13.230	12.780	13.120	13.120	3,324,277
2026-10-12	13.320	13.630	12.970	13.000	13.000	4,109,595
2026-10-09	13.720	13.740	13.070	13.130	13.130	4,878,350
2026-10-08	13.380	13.900	13.130	13.510	13.510	9,524,276
2026-10-07	13.340	13.450	13.210	13.300	13.300	723,194
2026-10-06	13.800	13.800	13.320	13.340	13.340	918,000
2026-10-05	13.800	13.800	12.830	13.210	13.210	1,162,626
2026-10-02	13.940	13.960	13.170	13.240	13.240	1,183,081
2026-09-30	13.200	13.780	12.600	13.670	13.670	16,761,123
2026-09-29	12.770	13.820	12.770	13.680	13.680	16,484,000
2026-09-28	12.400	12.960	12.210	12.770	12.770	17,435,527
2026-09-25	12.460	12.460	11.880	12.060	12.060	1,324,083
2026-09-24	12.520	12.520	12.080	12.310	12.310	4,776,233
2026-09-23	12.570	12.950	12.480	12.570	12.570	14,235,017
2026-09-22	12.420	12.610	12.320	12.570	12.570	5,611,219
2026-09-21	12.230	12.700	11.590	12.520	12.520	12,557,215
2026-09-18	11.810	12.250	11.700	12.180	12.180	9,166,511
2026-09-17	12.060	12.060	11.560	11.820	11.820	6,762,000
2026-09-16	11.840	12.140	11.470	12.060	12.060	10,025,000
2026-09-15	11.810	11.900	11.560	11.840	11.840	10,238,053
2026-09-14	12.150	12.260	11.860	11.880	11.880	6,911,434
2026-09-11	12.450	12.450	12.060	12.150	12.150	5,231,971
2026-09-10	12.550	12.550	12.220	12.460	12.460	3,396,000
2026-09-09	12.660	12.810	12.460	12.550	12.550	6,284,288
2026-09-08	12.330	12.880	12.260	12.700	12.700	9,532,662
2026-09-07	12.570	12.710	12.070	12.250	12.250	6,414,000
2026-09-04	13.100	13.250	12.470	12.560	12.560	18,905,723
2026-09-03	12.750	12.990	12.600	12.800	12.800	16,174,720
2026-09-02	12.220	12.780	11.840	12.460	12.460	16,866,107
2026-09-01	12.920	12.990	11.860	12.210	12.210	28,639,359
2026-08-31	14.600	14.600	12.730	12.920	12.920	29,225,484
2026-08-28	15.800	16.410	15.260	15.460	15.460	9,787,516
2026-08-27	16.590	16.590	15.760	15.960	15.960	3,481,573
2026-08-26	15.970	16.570	15.900	16.340	16.340	3,629,114
2026-08-25	16.000	16.220	15.740	15.900	15.900	3,079,756
2026-08-24	15.840	16.290	15.740	15.940	15.940	7,170,503
2026-08-21	16.100	16.340	15.900	16.220	16.220	4,568,070
2026-08-20	15.700	16.700	15.700	16.100	16.100	8,610,157
2026-08-19	16.180	16.460	15.920	15.950	15.950	4,881,462
2026-08-18	15.500	16.220	15.500	15.920	15.920	3,175,178
2026-08-17	15.400	15.650	15.240	15.550	15.550	3,797,133
2026-08-14	15.220	15.420	15.080	15.380	15.380	2,938,100
2026-08-13	15.990	16.000	15.270	15.410	15.410	5,320,588
2026-08-12	14.800	16.160	14.410	16.000	16.000	8,158,216
2026-08-11	14.490	14.880	14.490	14.680	14.680	2,322,673
2026-08-10	14.420	15.120	14.420	14.740	14.740	3,499,929
2026-08-07	14.710	14.830	14.250	14.600	14.600	4,240,895
2026-08-06	14.730	15.060	14.570	14.960	14.960	4,119,100
2026-08-05	15.000	15.150	14.800	14.870	14.870	4,868,366
2026-08-04	15.010	15.160	14.840	15.070	15.070	1,281,814
2026-08-03	15.790	15.790	15.000	15.170	15.170	1,732,874
2026-07-31	15.200	15.600	15.200	15.370	15.370	2,702,200
2026-07-30	15.770	16.000	15.420	15.550	15.550	4,633,400
2026-07-29	15.050	15.800	14.610	15.610	15.610	5,457,338
2026-07-28	14.860	15.050	14.610	14.890	14.890	1,957,710
2026-07-27	14.480	14.990	14.480	14.860	14.860	4,555,760

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.9000 HKD
2025-05-27	1.2000 HKD
2024-05-28	1.3000 HKD
2023-06-01	1.3000 HKD
2022-05-24	1.2000 HKD
2021-09-16	1.1000 HKD
2020-12-28	1.1000 HKD
2020-05-19	0.6475 HKD
2019-07-05	0.9476 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.