C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	20.600	21.800	20.300	21.550	16.179	2,412,000
2023-05-18	22.150	22.150	20.650	20.900	15.691	2,178,987
2023-05-17	21.400	21.750	21.000	21.200	15.916	1,287,720
2023-05-16	21.700	21.950	21.450	21.650	16.254	1,166,000
2023-05-15	21.950	22.450	21.550	21.850	16.404	1,941,000
2023-05-12	22.900	22.900	21.650	22.300	16.742	4,841,847
2023-05-11	23.400	23.450	22.550	22.900	17.193	2,596,140
2023-05-10	23.400	23.400	22.900	23.300	17.493	1,136,000
2023-05-09	23.500	24.000	23.200	23.400	17.568	2,987,627
2023-05-08	24.000	24.400	23.450	23.550	17.681	2,084,928
2023-05-05	23.400	23.950	23.150	23.650	17.756	1,440,312
2023-05-04	23.000	23.600	22.950	23.300	17.493	2,086,720
2023-05-03	23.500	23.500	22.850	23.000	17.268	1,178,404
2023-05-02	24.250	25.000	23.450	23.650	17.756	837,884
2023-04-28	23.850	24.650	23.550	24.050	18.056	3,432,380
2023-04-27	24.050	24.050	23.350	23.850	17.906	1,813,874
2023-04-26	23.600	24.450	23.400	23.950	17.981	1,556,304
2023-04-25	24.350	24.350	23.500	23.600	17.718	1,389,812
2023-04-24	24.400	24.950	23.650	24.300	18.244	1,729,263
2023-04-21	24.850	25.150	24.150	24.350	18.281	1,256,657
2023-04-20	25.500	25.500	24.700	24.800	18.619	3,114,974
2023-04-19	25.600	25.600	24.550	24.950	18.732	2,187,000
2023-04-18	25.550	26.900	25.300	25.450	19.107	2,461,137
2023-04-17	27.050	27.250	25.400	26.000	19.520	11,465,460
2023-04-14	27.800	27.800	27.000	27.050	20.308	2,038,376
2023-04-13	26.650	27.800	26.350	27.600	20.721	3,512,108
2023-04-12	26.350	27.300	26.350	26.650	20.008	3,789,034
2023-04-11	25.150	26.500	24.950	26.150	19.633	4,442,914
2023-04-06	25.800	25.800	23.550	24.550	18.431	3,804,330
2023-04-04	25.750	26.100	25.600	25.800	19.370	2,251,488
2023-04-03	26.250	26.350	25.500	25.750	19.332	1,610,708
2023-03-31	25.950	26.550	25.350	25.750	19.332	1,653,570
2023-03-30	25.950	26.500	25.450	25.750	19.332	1,330,860
2023-03-29	26.200	26.400	25.050	25.950	19.482	1,861,984
2023-03-28	26.050	26.400	25.850	26.200	19.670	1,435,778
2023-03-27	26.350	26.350	25.600	26.050	19.557	2,256,037
2023-03-24	27.000	27.000	26.100	26.300	19.745	1,891,000
2023-03-23	26.350	26.550	25.900	26.450	19.858	2,100,354
2023-03-22	25.900	26.750	25.700	26.600	19.970	1,200,778
2023-03-21	25.150	26.200	24.950	25.900	19.445	1,076,303
2023-03-20	25.650	25.650	25.150	25.400	19.069	4,542,101
2023-03-17	25.150	25.600	24.900	25.550	19.182	16,217,540
2023-03-16	24.600	25.150	24.300	25.050	18.807	1,098,208
2023-03-15	24.050	24.750	24.050	24.500	18.394	2,018,895
2023-03-14	24.150	24.800	23.700	23.700	17.793	1,533,989
2023-03-13	24.450	24.950	24.100	24.650	18.506	1,056,662
2023-03-10	25.000	25.000	23.750	24.300	18.244	2,037,822
2023-03-09	26.350	26.350	25.050	25.150	18.882	2,384,947
2023-03-08	25.950	26.200	25.600	25.750	19.332	1,952,598
2023-03-07	26.250	26.850	25.900	26.250	19.708	1,313,685
2023-03-06	26.600	26.600	25.750	26.400	19.820	1,351,456
2023-03-03	26.100	26.700	25.700	26.600	19.970	1,398,104
2023-03-02	26.150	26.150	25.400	25.800	19.370	1,604,017
2023-03-01	25.300	26.250	25.300	26.250	19.708	1,668,597
2023-02-28	25.150	25.550	25.100	25.300	18.994	1,666,281
2023-02-27	24.950	25.600	24.850	25.250	18.957	573,221
2023-02-24	25.500	25.500	24.400	25.250	18.957	1,821,345
2023-02-23	25.600	26.000	24.500	24.950	18.732	1,704,912
2023-02-22	26.500	26.700	25.500	26.150	19.633	1,254,226
2023-02-21	25.850	26.950	25.600	26.750	20.083	1,867,399

← NewerPage 15 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.