C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	25.800	25.900	25.150	25.800	19.370	753,948
2023-02-17	26.500	26.500	25.750	25.900	19.445	908,100
2023-02-16	26.300	26.300	25.500	26.000	19.520	1,589,163
2023-02-15	26.800	26.950	26.000	26.150	19.633	807,729
2023-02-14	26.200	27.150	26.200	26.850	20.158	1,254,000
2023-02-13	26.000	26.500	25.100	26.350	19.783	1,727,165
2023-02-10	25.800	26.000	25.250	25.750	19.332	1,199,888
2023-02-09	25.250	25.950	25.250	25.850	19.407	1,440,000
2023-02-08	24.850	26.000	24.850	25.700	19.295	1,382,542
2023-02-07	24.500	25.350	24.500	24.850	18.657	1,617,513
2023-02-06	24.300	24.500	23.350	24.150	18.131	1,934,829
2023-02-03	25.850	25.850	24.700	24.900	18.694	1,179,273
2023-02-02	26.000	26.450	25.100	25.250	18.957	1,107,977
2023-02-01	24.300	26.200	24.300	26.000	19.520	2,340,880
2023-01-31	24.000	25.300	24.000	24.900	18.694	4,816,923
2023-01-30	25.000	25.350	24.200	24.600	18.469	3,051,451
2023-01-27	25.700	25.700	24.450	25.150	18.882	1,170,748
2023-01-26	25.600	25.950	24.600	25.600	19.220	1,365,388
2023-01-20	24.200	25.000	24.050	24.900	18.694	726,324
2023-01-19	24.050	24.300	23.750	24.300	18.244	886,381
2023-01-18	23.750	24.200	23.500	24.100	18.093	1,385,231
2023-01-17	23.200	23.650	22.700	23.300	17.493	1,009,000
2023-01-16	22.050	23.550	22.050	23.100	17.343	3,203,000
2023-01-13	24.000	24.000	22.900	23.350	17.530	1,977,798
2023-01-12	24.150	24.550	23.500	23.700	17.793	3,946,775
2023-01-11	24.450	25.100	23.800	24.750	18.581	7,660,336
2023-01-10	25.100	25.100	23.400	23.750	17.831	9,439,481
2023-01-09	25.850	26.300	24.350	24.400	18.319	4,526,000
2023-01-06	24.550	25.900	24.550	25.600	19.220	2,510,542
2023-01-05	23.450	24.500	23.200	24.450	18.356	3,368,927
2023-01-04	22.450	23.550	22.450	23.300	17.493	3,103,678
2023-01-03	21.700	23.350	21.700	23.000	17.268	1,669,179
2022-12-30	22.100	22.850	21.900	22.750	17.080	1,485,717
2022-12-29	22.250	22.600	21.850	22.300	16.742	884,000
2022-12-28	23.500	23.500	22.500	22.600	16.967	962,346
2022-12-23	21.650	23.350	21.650	22.950	17.230	2,400,221
2022-12-22	22.300	22.300	21.350	22.200	16.667	2,323,957
2022-12-21	21.450	22.000	21.150	21.350	16.029	836,032
2022-12-20	22.000	22.000	20.950	21.450	16.104	2,050,000
2022-12-19	21.350	22.000	20.950	22.000	16.517	2,354,008
2022-12-16	21.000	21.550	20.300	21.350	16.029	2,964,147
2022-12-15	20.400	20.750	19.600	20.650	15.503	2,752,522
2022-12-14	20.350	20.850	20.050	20.500	15.391	3,606,530
2022-12-13	20.400	21.200	20.000	20.350	15.278	4,218,714
2022-12-12	19.640	20.650	19.620	20.400	15.316	2,307,632
2022-12-09	20.200	21.300	20.200	20.800	15.616	8,713,225
2022-12-08	19.200	20.250	19.200	20.200	15.165	3,981,000
2022-12-07	19.280	20.000	19.000	19.340	14.520	7,002,912
2022-12-06	18.560	19.200	18.000	19.100	14.340	3,286,083
2022-12-05	19.000	19.000	18.100	18.500	13.889	4,680,424
2022-12-02	19.200	19.260	17.820	18.500	13.889	7,991,996
2022-12-01	18.240	19.220	18.160	19.000	14.265	18,015,230
2022-11-30	18.000	18.460	17.500	18.320	13.754	110,886,398
2022-11-29	20.200	20.900	19.460	19.860	14.910	7,199,662
2022-11-28	19.740	19.960	18.980	19.680	14.775	2,692,946
2022-11-25	19.360	20.000	18.960	19.920	14.955	7,891,958
2022-11-24	19.200	19.700	18.800	18.900	14.189	1,816,000
2022-11-23	19.360	19.720	18.600	19.040	14.295	1,275,625
2022-11-22	18.640	19.540	18.600	18.640	13.994	3,082,083
2022-11-21	19.400	19.400	18.300	18.500	13.889	1,533,000

← NewerPage 16 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.