C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	19.400	19.400	18.300	18.500	13.889	1,533,000
2022-11-18	19.480	19.680	18.900	19.040	14.295	1,809,222
2022-11-17	19.240	19.500	18.880	19.120	14.355	1,832,761
2022-11-16	19.080	19.600	18.520	19.240	14.445	3,065,257
2022-11-15	18.080	19.500	17.720	19.060	14.310	4,884,429
2022-11-14	19.000	20.700	17.300	18.080	13.574	11,359,410
2022-11-11	17.300	18.300	17.000	18.120	13.604	4,942,360
2022-11-10	17.960	17.960	16.100	16.380	12.298	1,930,948
2022-11-09	16.360	17.700	16.360	16.760	12.583	3,719,329
2022-11-08	16.620	16.960	16.020	16.360	12.283	1,928,000
2022-11-07	17.200	17.300	16.120	16.440	12.343	2,472,000
2022-11-04	14.480	16.260	14.320	16.100	12.087	5,545,119
2022-11-03	13.660	14.700	13.660	14.480	10.871	8,951,000
2022-11-02	13.240	14.000	12.580	13.720	10.301	8,565,550
2022-11-01	11.980	13.320	11.640	13.300	9.985	13,289,150
2022-10-31	13.300	13.300	11.820	12.200	9.159	18,178,631
2022-10-28	14.660	14.860	13.220	13.540	10.165	12,915,900
2022-10-27	16.480	16.480	14.720	14.760	11.081	9,972,153
2022-10-26	17.160	17.480	16.000	16.240	12.192	4,011,553
2022-10-25	17.440	17.440	16.180	17.000	12.763	3,927,000
2022-10-24	18.880	19.040	16.640	16.880	12.673	5,955,344
2022-10-21	18.960	19.680	18.780	19.200	14.415	1,511,000
2022-10-20	19.080	19.320	18.080	19.020	14.280	9,613,695
2022-10-19	19.700	20.350	19.380	19.400	14.565	1,749,000
2022-10-18	19.560	19.860	19.220	19.580	14.700	1,648,000
2022-10-17	19.740	19.980	17.420	19.580	14.700	1,134,000
2022-10-14	19.860	20.050	19.600	20.000	15.015	1,733,059
2022-10-13	20.100	20.200	19.240	19.700	14.790	3,592,000
2022-10-12	20.450	20.900	19.400	20.050	15.053	3,872,952
2022-10-11	21.150	21.150	20.050	20.450	15.353	2,845,732
2022-10-10	20.800	21.400	20.600	20.750	15.578	2,366,318
2022-10-07	21.400	21.400	20.800	21.250	15.954	754,596
2022-10-06	21.750	21.800	21.300	21.450	16.104	687,917
2022-10-05	21.500	21.950	20.950	21.600	16.217	4,738,915
2022-10-03	20.350	21.550	20.300	20.950	15.729	2,321,600
2022-09-30	20.000	20.400	19.700	20.250	15.203	1,782,000
2022-09-29	19.920	20.100	19.620	20.000	15.015	1,925,000
2022-09-28	20.000	20.000	19.340	19.540	14.670	2,316,491
2022-09-27	19.880	20.050	19.560	19.980	15.000	2,526,854
2022-09-26	20.400	21.000	19.460	19.900	14.940	4,437,123
2022-09-23	20.100	20.600	19.460	20.150	15.128	2,980,295
2022-09-22	19.520	20.450	19.260	20.250	15.203	2,781,000
2022-09-21	19.240	20.900	19.240	20.250	15.203	5,745,582
2022-09-20	19.700	20.250	19.620	20.000	15.015	5,747,236
2022-09-19	19.820	20.450	19.520	19.640	14.745	3,919,584
2022-09-16	20.100	20.650	19.900	20.050	15.053	8,710,732
2022-09-15	19.320	20.700	19.320	20.050	15.053	7,576,644
2022-09-14	17.860	19.620	17.860	19.320	14.505	2,424,367
2022-09-13	18.700	19.320	18.020	19.180	14.400	4,028,100
2022-09-09	16.920	18.900	16.920	18.740	14.069	8,017,855
2022-09-08	16.600	17.160	16.600	16.940	12.718	1,636,000
2022-09-07	16.800	17.460	16.700	17.000	12.763	2,037,000
2022-09-06	16.080	16.980	16.080	16.800	12.613	2,044,467
2022-09-05	15.520	16.120	15.520	16.120	12.102	1,531,787
2022-09-02	15.940	16.080	15.600	15.820	11.877	2,506,038
2022-09-01	16.040	16.680	15.680	16.000	12.012	4,943,198
2022-08-31	15.440	16.040	15.420	15.740	11.817	5,005,044
2022-08-30	16.000	16.580	15.340	15.900	11.937	5,680,126
2022-08-29	16.180	16.740	15.700	16.000	12.012	7,809,527
2022-08-26	14.600	16.700	14.600	16.180	12.147	9,578,498

← NewerPage 17 of 21 · 1,233 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.