C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	16.320	16.900	15.960	16.900	13.585	3,836,917
2023-11-13	16.520	16.680	15.940	16.220	13.039	1,920,484
2023-11-10	17.200	17.260	16.140	16.500	13.264	2,653,100
2023-11-09	17.680	17.680	16.860	16.920	13.601	1,966,000
2023-11-08	17.600	17.740	17.260	17.700	14.228	1,310,000
2023-11-07	18.020	18.020	17.360	17.500	14.068	1,827,000
2023-11-06	17.020	18.020	17.020	18.020	14.486	1,514,000
2023-11-03	17.520	17.660	17.180	17.400	13.987	1,732,681
2023-11-02	17.780	17.800	17.200	17.480	14.052	1,073,100
2023-11-01	17.580	17.600	17.420	17.460	14.036	624,091
2023-10-31	17.980	17.980	17.260	17.560	14.116	792,493
2023-10-30	17.920	18.040	17.360	17.940	14.421	1,176,728
2023-10-27	18.300	18.300	17.500	17.920	14.405	1,823,000
2023-10-26	18.180	18.180	17.360	17.860	14.357	1,159,000
2023-10-25	17.680	18.500	17.680	18.160	14.598	1,380,599
2023-10-24	18.000	18.620	17.560	17.560	14.116	1,374,007
2023-10-20	17.980	18.540	17.920	18.360	14.759	622,340
2023-10-19	18.260	18.540	18.100	18.200	14.630	1,151,523
2023-10-18	18.800	18.800	18.340	18.500	14.872	1,357,000
2023-10-17	18.620	19.440	18.420	18.820	15.129	1,315,314
2023-10-16	19.400	19.400	18.800	18.800	15.113	937,000
2023-10-13	19.420	19.720	19.160	19.220	15.450	524,000
2023-10-12	18.980	19.960	18.980	19.680	15.820	1,716,066
2023-10-11	19.300	19.540	18.520	19.120	15.370	3,809,460
2023-10-10	18.900	19.300	18.800	19.000	15.273	1,396,697
2023-10-09	18.900	18.900	18.400	18.620	14.968	627,000
2023-10-06	18.440	18.980	18.440	18.860	15.161	512,000
2023-10-05	18.240	18.500	18.220	18.300	14.711	387,056
2023-10-04	18.820	19.040	18.500	18.640	14.984	528,090
2023-10-03	18.220	19.000	18.220	18.940	15.225	747,440
2023-09-29	18.660	20.250	18.660	19.060	15.322	559,000
2023-09-28	18.740	19.040	18.620	18.820	15.129	716,630
2023-09-27	18.800	19.200	18.600	18.740	15.064	2,078,580
2023-09-26	18.880	19.100	18.700	18.860	15.161	887,921
2023-09-25	20.500	20.500	17.680	18.900	15.193	949,000
2023-09-22	19.140	20.250	19.120	20.100	16.158	1,965,038
2023-09-21	19.580	19.700	19.340	19.340	15.547	976,900
2023-09-20	19.380	19.780	19.200	19.580	15.740	742,000
2023-09-19	19.240	19.560	19.100	19.440	15.627	726,000
2023-09-18	19.380	19.820	18.740	19.260	15.482	1,086,820
2023-09-15	19.860	19.860	19.380	19.380	15.579	1,616,328
2023-09-14	19.980	19.980	19.380	19.500	15.675	973,000
2023-09-13	20.950	20.950	19.960	20.000	16.077	713,000
2023-09-12	20.450	20.450	19.920	20.250	16.278	1,019,075
2023-09-11	21.000	21.000	20.050	20.450	16.439	1,444,415
2023-09-07	20.550	21.000	20.350	20.450	16.439	725,205
2023-09-06	20.950	21.400	20.400	20.750	16.680	1,932,000
2023-09-05	21.150	21.150	20.550	20.950	16.841	1,456,000
2023-09-04	20.450	22.100	20.450	21.150	17.002	5,579,917
2023-08-31	21.600	21.650	19.960	19.960	16.045	8,640,661
2023-08-30	21.850	21.850	20.850	21.350	17.163	2,947,417
2023-08-29	20.850	21.700	20.100	21.450	17.243	2,817,324
2023-08-28	20.100	22.500	20.050	20.250	16.278	1,355,326
2023-08-25	20.100	20.500	19.640	19.800	15.917	1,374,855
2023-08-24	19.560	20.000	19.400	19.840	15.949	888,000
2023-08-23	19.760	19.940	19.160	19.360	15.563	1,064,662
2023-08-22	19.720	19.940	19.500	19.680	15.820	1,013,320
2023-08-21	19.820	19.880	19.500	19.720	15.852	919,000
2023-08-18	20.300	20.500	19.840	19.860	15.965	1,290,615
2023-08-17	20.350	20.550	19.880	20.250	16.278	763,822

← NewerPage 13 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.