C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	18.520	18.880	18.160	18.300	14.711	3,649,211
2024-05-10	17.680	18.660	17.560	18.420	14.807	5,563,686
2024-05-09	17.620	18.000	17.580	17.680	14.212	3,462,898
2024-05-08	17.500	17.700	16.800	17.620	14.164	7,450,910
2024-05-07	16.840	17.700	16.680	17.580	14.132	4,942,278
2024-05-06	16.860	17.340	15.860	16.940	13.618	6,240,340
2024-05-03	16.660	18.580	16.320	17.000	13.666	4,349,000
2024-05-02	15.620	16.360	15.440	16.260	13.071	2,476,791
2024-04-30	15.200	15.720	14.580	15.620	12.556	11,774,400
2024-04-29	14.500	15.220	14.460	14.740	11.849	7,149,663
2024-04-26	13.640	14.560	13.360	14.520	11.672	6,305,814
2024-04-25	13.580	13.740	13.220	13.340	10.724	1,439,293
2024-04-24	13.900	14.080	13.460	13.580	10.917	2,845,142
2024-04-23	13.660	13.840	13.640	13.720	11.029	1,728,500
2024-04-22	13.200	13.780	13.200	13.660	10.981	2,263,392
2024-04-19	13.340	13.640	13.340	13.440	10.804	2,245,335
2024-04-18	13.380	13.580	13.240	13.440	10.804	3,087,037
2024-04-17	12.900	13.400	12.900	13.380	10.756	2,063,753
2024-04-16	12.700	13.100	12.660	13.000	10.450	1,936,454
2024-04-15	13.100	13.180	12.800	12.800	10.290	2,246,472
2024-04-12	13.420	13.520	13.200	13.320	10.708	1,640,519
2024-04-11	13.660	13.660	13.240	13.440	10.804	1,327,000
2024-04-10	13.460	13.580	13.380	13.500	10.852	2,493,100
2024-04-09	13.300	13.740	13.300	13.460	10.820	1,407,821
2024-04-08	13.880	13.880	12.980	13.300	10.691	17,663,520
2024-04-05	13.720	14.120	13.680	14.040	11.286	2,727,699
2024-04-03	13.600	13.880	13.400	13.720	11.029	2,514,278
2024-04-02	13.980	13.980	13.400	13.520	10.868	4,224,256
2024-03-28	13.540	13.740	13.280	13.660	10.981	2,596,387
2024-03-27	13.820	14.000	13.560	13.660	10.981	1,534,000
2024-03-26	14.240	14.240	13.500	13.720	11.029	2,395,629
2024-03-25	14.200	14.240	13.360	13.580	10.917	3,486,489
2024-03-22	12.880	14.080	12.540	14.020	11.270	6,295,543
2024-03-21	12.000	12.940	12.000	12.880	10.354	4,938,000
2024-03-20	11.460	11.980	11.320	11.960	9.614	5,716,440
2024-03-19	11.620	11.860	11.360	11.600	9.325	2,554,290
2024-03-18	11.420	11.700	11.360	11.620	9.341	1,227,117
2024-03-15	11.360	11.560	11.240	11.420	9.180	9,439,234
2024-03-14	11.600	12.040	11.420	11.560	9.293	2,381,034
2024-03-13	12.060	12.300	11.600	11.660	9.373	2,717,000
2024-03-12	11.700	12.520	11.380	12.380	9.952	4,879,120
2024-03-11	11.400	11.920	11.400	11.760	9.453	711,599
2024-03-08	11.740	11.740	11.420	11.560	9.293	715,000
2024-03-07	12.040	12.040	11.340	11.400	9.164	700,343
2024-03-06	11.580	11.820	11.340	11.740	9.437	1,312,492
2024-03-05	11.820	11.940	11.580	11.580	9.309	1,444,612
2024-03-04	12.500	12.500	11.960	12.020	9.663	1,390,000
2024-03-01	12.640	12.640	12.140	12.340	9.920	1,853,928
2024-02-29	12.680	12.740	12.200	12.740	10.241	7,201,131
2024-02-28	12.140	12.760	12.140	12.680	10.193	1,890,000
2024-02-27	12.520	12.640	12.200	12.580	10.113	1,408,629
2024-02-26	12.960	13.040	12.500	12.720	10.225	682,827
2024-02-23	13.100	13.200	12.740	12.940	10.402	1,524,015
2024-02-22	13.400	13.400	12.600	13.100	10.531	1,037,052
2024-02-21	12.900	13.320	12.540	13.040	10.482	1,457,398
2024-02-20	13.160	13.160	12.500	12.600	10.129	1,136,067
2024-02-19	12.880	12.980	12.660	12.840	10.322	1,396,000
2024-02-16	12.480	12.960	12.160	12.920	10.386	1,030,000
2024-02-15	12.300	12.300	11.600	12.120	9.743	682,000
2024-02-14	11.740	12.240	11.340	12.100	9.727	1,166,061

← NewerPage 11 of 21 · 1,229 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.