C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	13.000	13.120	12.660	12.740	11.043	1,521,477
2024-08-07	12.940	13.000	12.700	12.880	11.165	1,376,897
2024-08-06	13.100	13.100	12.460	12.640	10.957	2,315,705
2024-08-05	12.700	12.700	12.120	12.480	10.818	2,356,000
2024-08-02	12.520	12.520	12.140	12.400	10.749	1,793,970
2024-08-01	13.260	13.260	12.460	12.580	10.905	3,087,063
2024-07-31	12.780	13.260	12.720	13.100	11.355	1,382,520
2024-07-30	13.140	13.220	12.620	12.680	10.991	1,618,074
2024-07-29	14.020	14.020	13.100	13.200	11.442	2,430,270
2024-07-26	13.540	13.780	13.400	13.640	11.823	2,917,118
2024-07-25	13.760	13.980	13.460	13.520	11.719	1,839,290
2024-07-24	13.540	13.940	13.540	13.880	12.031	1,624,146
2024-07-23	14.160	14.180	13.760	13.940	12.083	568,136
2024-07-22	14.020	14.780	13.880	14.020	12.153	1,679,968
2024-07-19	15.080	15.080	14.160	14.200	12.309	969,392
2024-07-18	15.140	15.140	14.560	14.660	12.708	905,204
2024-07-17	14.400	14.900	14.060	14.720	12.760	2,314,239
2024-07-16	14.700	14.700	14.000	14.040	12.170	1,903,386
2024-07-15	15.180	15.180	14.500	14.680	12.725	1,004,037
2024-07-12	14.880	15.280	14.800	14.960	12.968	2,046,245
2024-07-11	15.440	15.440	14.340	14.800	12.829	3,725,284
2024-07-10	15.660	15.780	15.220	15.240	13.210	2,176,733
2024-07-09	15.340	15.640	15.100	15.540	13.470	3,700,837
2024-07-08	15.020	15.500	15.020	15.280	13.245	3,264,522
2024-07-05	15.620	15.620	15.000	15.320	13.280	2,243,214
2024-07-04	15.500	15.800	15.460	15.560	13.488	1,924,532
2024-07-03	15.280	15.660	15.060	15.500	13.436	2,442,593
2024-07-02	14.440	15.420	14.440	15.020	13.020	3,947,922
2024-06-28	14.640	14.780	14.140	14.520	12.586	1,404,005
2024-06-27	14.800	14.800	14.100	14.360	12.448	2,248,702
2024-06-26	14.600	14.840	14.400	14.460	12.534	1,243,034
2024-06-25	14.680	14.900	14.420	14.680	12.725	1,550,687
2024-06-24	14.740	14.780	14.300	14.600	12.656	1,894,000
2024-06-21	15.100	15.180	14.720	14.740	12.777	2,032,266
2024-06-20	15.480	15.520	15.000	15.120	13.106	2,329,972
2024-06-19	15.360	15.700	15.100	15.480	13.418	969,663
2024-06-18	15.400	15.560	15.100	15.240	13.210	1,619,074
2024-06-17	15.600	15.600	15.000	15.280	13.245	3,352,305
2024-06-14	15.320	15.800	15.060	15.620	13.540	2,804,950
2024-06-13	15.300	15.600	15.140	15.300	13.262	2,203,930
2024-06-12	15.500	15.560	15.040	15.120	13.106	2,324,000
2024-06-11	15.180	15.980	14.940	15.500	13.436	6,220,495
2024-06-07	15.600	15.920	14.940	14.940	12.950	12,186,000
2024-06-06	15.820	16.060	15.500	15.600	13.522	8,003,639
2024-06-05	16.300	16.320	15.520	15.600	13.522	4,844,907
2024-06-04	15.400	16.100	15.300	15.940	13.817	4,872,994
2024-06-03	15.600	16.000	15.320	15.400	13.349	9,093,701
2024-05-31	15.800	16.100	15.720	15.760	13.661	4,834,320
2024-05-30	15.800	16.100	15.660	16.040	13.904	2,835,000
2024-05-29	16.580	16.680	16.040	16.040	13.904	1,905,485
2024-05-28	17.000	17.260	16.420	16.700	14.476	4,694,013
2024-05-27	17.580	17.940	17.080	17.900	14.389	2,282,590
2024-05-24	18.120	18.180	17.400	17.600	14.148	3,436,735
2024-05-23	17.720	18.240	17.720	18.080	14.534	8,758,327
2024-05-22	18.100	18.180	17.400	17.720	14.245	5,475,232
2024-05-21	18.600	18.880	17.900	18.100	14.550	3,734,205
2024-05-20	18.500	18.960	18.000	18.600	14.952	6,790,742
2024-05-17	18.800	18.900	17.740	18.620	14.968	7,532,556
2024-05-16	18.280	19.200	18.200	18.380	14.775	10,472,080
2024-05-14	18.300	18.880	18.160	18.180	14.614	2,008,548

← NewerPage 10 of 21 · 1,232 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.