C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	13.140	14.300	13.140	14.020	10.526	10,613,730
2022-08-24	16.100	16.100	12.900	13.140	9.865	27,367,131
2022-08-23	17.980	18.560	17.900	18.480	13.874	1,317,600
2022-08-22	17.320	17.980	17.320	17.980	13.499	1,632,000
2022-08-19	17.120	17.600	17.100	17.520	13.153	1,009,510
2022-08-18	17.340	17.580	16.920	17.120	12.853	1,262,287
2022-08-17	17.580	17.860	17.140	17.640	13.244	1,047,994
2022-08-16	17.240	18.080	17.140	17.300	12.988	2,509,400
2022-08-15	17.180	17.180	16.480	17.140	12.868	1,630,000
2022-08-12	16.760	17.200	16.100	17.140	12.868	3,846,360
2022-08-11	17.200	17.340	16.740	16.960	12.733	2,958,740
2022-08-10	17.900	17.900	17.100	17.300	12.988	1,292,000
2022-08-09	18.080	18.080	17.320	17.560	13.183	551,400
2022-08-08	17.640	17.900	17.340	17.700	13.289	1,093,000
2022-08-05	17.560	18.000	17.360	17.840	13.394	851,000
2022-08-04	17.640	17.660	17.120	17.480	13.123	1,174,125
2022-08-03	19.420	19.420	17.000	17.460	13.108	2,287,559
2022-08-02	18.580	18.580	17.580	17.740	13.319	2,374,931
2022-08-01	19.020	19.020	17.580	18.400	13.814	3,284,761
2022-07-29	19.300	19.340	18.640	19.080	14.325	1,548,000
2022-07-28	19.620	19.840	19.100	19.400	14.565	940,000
2022-07-27	19.420	19.700	18.960	19.460	14.610	721,413
2022-07-26	19.760	19.760	19.200	19.620	14.730	3,908,442
2022-07-25	18.860	19.740	18.680	19.620	14.730	1,372,003
2022-07-22	19.180	19.300	18.520	18.800	14.114	1,226,700
2022-07-21	19.680	19.680	19.000	19.000	14.265	1,380,940
2022-07-20	19.540	19.780	19.160	19.160	14.385	839,549
2022-07-19	18.740	19.460	18.260	19.400	14.565	1,507,062
2022-07-18	17.720	19.040	17.620	18.960	14.235	2,142,195
2022-07-15	17.900	18.320	17.620	17.820	13.379	2,435,722
2022-07-14	18.080	18.080	17.100	17.900	13.439	3,736,000
2022-07-13	17.520	18.000	16.800	17.700	13.289	48,642,367
2022-07-12	19.280	19.340	18.440	18.460	13.859	706,189
2022-07-11	19.740	19.760	18.920	19.040	14.295	864,000
2022-07-08	20.600	20.600	19.620	19.780	14.850	1,496,000
2022-07-07	20.100	20.100	19.400	19.620	14.730	1,790,000
2022-07-06	21.000	21.000	20.050	20.350	15.278	1,615,069
2022-07-05	21.250	21.850	20.900	21.150	15.879	2,239,771
2022-07-04	21.400	22.800	20.750	21.250	15.954	3,963,426
2022-06-30	20.850	21.250	20.350	21.200	15.916	1,580,701
2022-06-29	20.350	20.950	20.150	20.800	15.616	1,360,000
2022-06-28	20.700	21.400	20.000	20.250	15.203	1,325,766
2022-06-27	20.800	21.400	20.450	20.600	15.466	1,846,954
2022-06-24	20.800	20.900	20.200	20.500	15.391	2,218,449
2022-06-23	19.940	20.600	19.780	20.500	15.391	4,606,204
2022-06-22	19.220	19.800	19.120	19.660	14.760	4,416,515
2022-06-21	18.500	19.260	18.340	19.140	14.370	3,850,870
2022-06-20	17.140	18.420	16.900	18.220	13.679	1,743,000
2022-06-17	17.500	17.820	16.940	17.120	12.853	1,363,000
2022-06-16	17.640	17.720	17.000	17.220	12.928	1,698,000
2022-06-15	17.140	17.640	17.140	17.640	13.244	1,431,000
2022-06-14	17.360	17.360	16.840	17.140	12.868	1,019,168
2022-06-13	17.240	17.260	16.860	17.220	12.928	860,000
2022-06-10	17.620	17.920	17.380	17.560	13.183	819,000
2022-06-09	17.660	18.320	17.540	17.860	13.409	899,000
2022-06-08	17.560	17.800	17.420	17.660	13.259	597,207
2022-06-07	17.320	17.600	17.040	17.540	13.168	5,364,000
2022-06-06	17.480	17.720	16.840	17.480	13.123	357,240
2022-06-02	17.100	17.300	16.940	17.260	12.958	307,000
2022-06-01	17.140	17.320	16.860	17.160	12.883	635,000

← NewerPage 18 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.