C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	20.250	20.700	20.000	20.400	16.399	1,556,027
2023-08-15	20.950	21.350	20.250	20.350	16.359	878,782
2023-08-14	21.050	21.050	20.050	20.500	16.479	1,806,563
2023-08-11	21.500	21.500	20.300	21.050	16.921	1,850,070
2023-08-10	20.850	21.300	20.450	20.950	16.841	1,157,611
2023-08-09	21.650	21.700	21.050	21.550	17.323	1,133,239
2023-08-08	21.150	21.700	20.850	21.100	16.962	2,734,414
2023-08-07	21.900	22.300	21.250	21.850	17.564	1,631,001
2023-08-04	22.350	22.750	22.000	22.300	17.926	2,318,429
2023-08-03	21.750	22.300	21.300	22.100	17.765	2,932,280
2023-08-02	21.300	22.000	21.100	21.500	17.283	2,332,129
2023-08-01	20.800	21.850	20.800	21.450	17.243	2,607,900
2023-07-31	21.750	22.300	21.100	21.200	17.042	3,618,944
2023-07-28	20.450	21.500	20.050	21.300	17.122	2,284,061
2023-07-27	20.350	20.800	20.000	20.500	16.479	1,364,111
2023-07-26	20.400	20.450	20.100	20.350	16.359	976,000
2023-07-25	19.200	20.500	19.200	20.300	16.319	7,872,243
2023-07-24	19.020	19.060	18.600	18.640	14.984	1,310,002
2023-07-21	19.360	19.480	19.000	19.140	15.386	984,911
2023-07-20	18.920	19.440	18.880	19.260	15.482	2,439,268
2023-07-19	18.720	18.840	18.420	18.760	15.081	1,345,707
2023-07-18	19.060	19.060	18.520	18.740	15.064	1,918,731
2023-07-14	19.180	19.180	18.720	19.060	15.322	1,222,763
2023-07-13	18.900	19.220	18.660	19.040	15.306	1,526,786
2023-07-12	19.000	19.000	18.220	18.660	15.000	1,756,667
2023-07-11	18.980	19.080	18.640	18.820	15.129	1,604,519
2023-07-10	19.140	19.140	18.240	18.640	14.984	1,896,261
2023-07-07	18.400	18.400	17.980	18.240	14.663	1,127,000
2023-07-06	18.500	18.540	18.200	18.400	14.791	979,195
2023-07-05	18.520	18.660	18.080	18.580	14.936	919,847
2023-07-04	18.180	18.400	18.160	18.320	14.727	1,117,431
2023-07-03	18.200	18.380	17.620	18.180	14.614	1,947,939
2023-06-30	17.500	18.080	17.500	17.760	14.277	1,933,875
2023-06-29	17.800	17.800	17.240	17.440	14.019	1,901,600
2023-06-28	19.340	19.340	17.800	17.900	14.389	1,817,000
2023-06-27	17.340	18.460	17.340	18.420	14.807	1,875,066
2023-06-26	17.700	18.640	17.020	17.320	13.923	4,473,647
2023-06-23	18.300	18.600	17.420	17.700	14.228	1,554,389
2023-06-21	18.740	18.880	18.120	18.300	14.711	2,405,305
2023-06-20	19.700	19.720	18.740	18.880	15.177	2,402,000
2023-06-19	19.960	19.980	19.300	19.680	15.820	2,254,130
2023-06-16	19.120	19.900	19.120	19.900	15.997	8,593,072
2023-06-15	19.280	19.720	19.100	19.400	15.595	1,446,300
2023-06-14	19.380	19.980	19.140	19.440	15.627	1,942,000
2023-06-13	18.600	19.160	18.580	19.160	15.402	3,114,135
2023-06-12	18.740	18.860	18.040	18.600	14.952	4,788,052
2023-06-09	19.240	19.400	18.780	18.860	15.161	1,423,000
2023-06-08	19.180	19.300	18.640	19.120	15.370	1,866,173
2023-06-07	19.100	19.240	18.860	19.120	15.370	3,223,899
2023-06-06	18.740	19.800	18.680	19.020	15.290	3,885,895
2023-06-05	18.880	19.020	18.160	18.860	15.161	2,124,000
2023-06-02	18.160	19.040	18.040	18.960	15.241	5,285,372
2023-06-01	18.400	19.200	17.800	18.000	14.470	3,325,052
2023-05-31	20.000	20.000	19.320	19.680	14.775	4,705,019
2023-05-30	20.250	20.250	19.640	20.000	15.015	2,868,124
2023-05-29	21.700	21.700	20.000	20.100	15.090	1,436,669
2023-05-25	20.400	21.250	20.000	20.400	15.316	1,580,235
2023-05-24	21.750	21.750	20.400	20.500	15.391	1,629,808
2023-05-23	20.900	21.300	20.750	20.950	15.729	1,001,000
2023-05-22	21.500	21.500	20.600	20.900	15.691	1,861,896

← NewerPage 14 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.