C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.960	14.960	14.550	14.780	14.780	3,113,896
2026-07-23	14.800	15.020	14.480	14.960	14.960	5,712,504
2026-07-22	14.370	14.670	14.180	14.650	14.650	4,485,445
2026-07-21	14.770	14.880	14.360	14.600	14.600	6,526,464
2026-07-20	14.470	14.690	14.280	14.450	14.450	3,319,898
2026-07-17	14.650	14.650	13.900	14.280	14.280	2,462,393
2026-07-16	14.190	14.790	14.180	14.430	14.430	11,114,412
2026-07-15	13.730	14.110	13.730	14.060	14.060	6,853,185
2026-07-14	13.400	13.740	13.100	13.740	13.740	4,025,100
2026-07-13	13.820	13.920	13.420	13.550	13.550	3,112,382
2026-07-10	14.000	14.270	13.510	13.780	13.780	2,726,044
2026-07-09	14.300	14.300	13.540	13.790	13.790	2,816,610
2026-07-08	14.490	14.490	13.840	14.230	14.230	4,829,340
2026-07-07	14.520	15.000	13.800	14.020	14.020	6,638,803
2026-07-06	14.240	14.940	14.040	14.840	14.840	5,434,649
2026-07-03	14.350	14.840	13.960	14.110	14.110	4,083,226
2026-07-02	13.500	14.760	13.500	14.410	14.410	12,242,668
2026-06-30	12.600	13.620	12.600	13.500	13.500	5,416,888
2026-06-29	12.850	13.240	12.380	12.970	12.970	8,896,512
2026-06-26	12.650	13.000	12.570	12.850	12.850	7,208,381
2026-06-25	12.640	13.000	12.310	12.650	12.650	11,441,552
2026-06-24	12.800	13.030	12.450	12.990	12.990	8,144,088
2026-06-23	13.000	13.000	12.370	12.810	12.810	16,979,064
2026-06-22	13.200	13.230	12.510	12.960	12.960	8,258,985
2026-06-18	13.820	13.820	13.060	13.280	13.280	10,180,440
2026-06-17	14.350	14.600	13.630	13.880	13.880	6,831,472
2026-06-16	15.560	15.560	14.250	14.350	14.350	7,087,833
2026-06-15	15.800	15.800	14.980	15.250	15.250	8,248,543
2026-06-12	15.200	15.750	15.150	15.500	15.500	5,545,472
2026-06-11	15.200	15.600	15.070	15.190	15.190	7,246,064
2026-06-10	14.860	15.000	14.560	14.920	14.920	5,407,038
2026-06-09	15.550	15.610	14.710	15.060	15.060	7,277,485
2026-06-08	15.550	15.550	15.100	15.240	15.240	5,126,660
2026-06-05	15.900	16.170	15.460	15.510	15.510	5,727,169
2026-06-04	16.600	16.600	15.560	15.750	15.750	9,335,400
2026-06-03	15.900	16.500	15.740	16.060	16.060	8,857,401
2026-06-02	16.490	16.500	15.920	15.920	15.920	5,339,378
2026-06-01	16.000	16.610	15.270	16.240	16.240	7,171,000
2026-05-29	14.990	16.500	14.970	15.780	15.780	17,858,600
2026-05-28	15.640	16.200	15.290	15.780	14.880	7,572,309
2026-05-27	15.700	15.990	15.440	15.640	14.748	4,951,791
2026-05-26	15.920	16.190	15.170	16.030	15.116	6,191,980
2026-05-22	15.740	16.170	15.700	15.880	14.974	5,612,402
2026-05-21	16.350	16.350	15.740	15.880	14.974	3,627,849
2026-05-20	16.100	16.360	15.670	16.200	15.276	6,626,032
2026-05-19	16.410	16.720	16.150	16.310	15.380	6,470,458
2026-05-18	17.210	17.300	16.190	16.410	15.474	8,514,629
2026-05-15	17.200	17.670	17.160	17.490	16.493	8,444,598
2026-05-14	17.950	18.150	17.210	17.600	16.596	8,437,650
2026-05-13	18.390	18.470	17.840	18.150	17.115	14,529,160
2026-05-12	17.650	18.300	17.350	18.180	17.143	21,230,359
2026-05-11	16.800	17.740	16.540	17.550	16.549	23,324,801
2026-05-08	15.860	16.980	15.860	16.890	15.927	15,908,500
2026-05-07	16.160	16.480	15.780	16.300	15.370	8,309,797
2026-05-06	15.010	16.120	15.010	16.100	15.182	13,628,920
2026-05-05	15.010	15.110	14.790	15.010	14.154	1,755,012
2026-05-04	14.510	15.310	14.510	14.980	14.126	2,180,831
2026-04-30	15.000	15.590	14.760	14.830	13.984	8,480,847
2026-04-29	14.240	15.060	14.210	15.050	14.192	6,716,619
2026-04-28	14.270	14.380	13.960	14.240	13.428	4,068,212

← NewerPage 2 of 21 · 1,229 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.