C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	12.280	12.280	11.480	11.720	9.421	565,590
2024-02-08	12.280	12.520	12.080	12.340	9.920	1,594,770
2024-02-07	13.500	13.660	12.000	12.020	9.663	3,911,400
2024-02-06	13.160	13.600	12.860	13.320	10.708	1,826,000
2024-02-05	13.500	13.880	12.620	13.160	10.579	1,761,640
2024-02-02	13.240	13.900	12.880	13.220	10.627	1,670,174
2024-02-01	12.980	12.980	12.480	12.960	10.418	1,719,000
2024-01-31	12.500	13.160	12.500	12.940	10.402	1,548,379
2024-01-30	13.720	13.720	12.840	12.920	10.386	1,768,313
2024-01-29	13.860	14.020	13.580	13.720	11.029	1,331,553
2024-01-26	13.940	13.940	13.260	13.420	10.788	2,097,456
2024-01-25	13.260	13.740	12.840	13.660	10.981	2,231,245
2024-01-24	13.260	13.420	12.740	13.200	10.611	2,034,622
2024-01-23	13.060	13.560	12.900	13.140	10.563	2,089,609
2024-01-22	14.200	14.220	12.860	13.060	10.499	1,432,911
2024-01-19	13.800	14.240	13.500	14.200	11.415	1,290,811
2024-01-18	13.800	14.080	13.320	13.900	11.174	3,188,600
2024-01-17	14.580	14.580	13.640	13.840	11.126	2,183,167
2024-01-16	14.780	15.080	14.440	14.620	11.753	1,025,355
2024-01-15	15.120	15.340	14.720	14.720	11.833	1,193,026
2024-01-12	15.680	15.680	15.200	15.500	12.460	992,644
2024-01-11	15.400	15.700	14.900	15.520	12.476	1,077,000
2024-01-10	14.620	15.640	14.620	15.160	12.187	1,058,000
2024-01-09	14.960	15.120	14.840	14.960	12.026	487,000
2024-01-08	15.540	15.580	14.920	14.960	12.026	623,800
2024-01-05	15.300	16.000	15.300	15.540	12.492	633,772
2024-01-04	15.640	17.000	15.380	15.720	12.637	1,300,498
2024-01-03	15.900	16.020	15.660	15.680	12.605	321,500
2024-01-02	16.320	16.400	15.940	15.940	12.814	499,161
2023-12-29	16.960	16.960	16.200	16.640	13.376	1,712,539
2023-12-28	15.300	16.360	15.240	16.360	13.151	2,002,761
2023-12-27	15.180	15.480	14.780	15.420	12.396	2,055,006
2023-12-22	15.300	15.860	15.160	15.520	12.476	819,117
2023-12-21	15.540	15.580	15.180	15.540	12.492	853,065
2023-12-20	15.000	15.620	15.000	15.580	12.524	621,329
2023-12-19	15.600	15.740	15.240	15.380	12.363	523,000
2023-12-18	15.960	16.100	15.600	15.920	12.798	357,554
2023-12-15	15.900	16.540	15.900	15.980	12.846	2,441,113
2023-12-14	16.280	16.280	15.540	15.780	12.685	856,200
2023-12-13	15.740	16.160	15.540	15.600	12.540	1,093,788
2023-12-12	15.400	16.320	15.300	16.220	13.039	978,278
2023-12-11	15.060	15.380	14.700	15.320	12.315	3,430,900
2023-12-08	15.440	15.440	14.980	15.120	12.154	2,094,876
2023-12-07	15.540	15.540	15.100	15.340	12.331	1,234,111
2023-12-06	15.240	15.560	15.000	15.480	12.444	1,626,896
2023-12-05	15.800	15.800	15.000	15.040	12.090	1,502,271
2023-12-04	15.740	15.840	15.340	15.520	12.476	1,721,076
2023-12-01	16.040	16.380	15.760	16.020	12.878	926,513
2023-11-30	15.920	16.100	15.620	15.960	12.830	3,293,240
2023-11-29	16.800	16.800	15.520	15.920	12.798	3,706,344
2023-11-28	17.140	17.140	16.560	16.660	13.392	1,775,566
2023-11-27	17.100	17.640	17.100	17.160	13.794	1,040,000
2023-11-24	18.480	18.480	17.620	17.960	14.437	492,000
2023-11-23	17.400	18.100	17.300	18.100	14.550	1,791,563
2023-11-22	17.940	18.300	17.520	17.820	14.325	886,000
2023-11-21	17.700	18.140	17.500	17.940	14.421	3,229,330
2023-11-20	17.520	17.780	17.120	17.600	14.148	2,004,130
2023-11-17	17.180	17.900	16.380	17.520	14.084	2,789,967
2023-11-16	17.920	17.920	16.840	17.180	13.810	2,101,324
2023-11-15	17.360	17.920	17.360	17.800	14.309	1,353,539

← NewerPage 12 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.