C&D International Investment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 14.880 | 15.000 | 14.480 | 14.760 | 10.351 | 428,751 |
| 2021-11-30 | 15.000 | 15.060 | 14.240 | 14.880 | 10.435 | 1,814,704 |
| 2021-11-29 | 15.040 | 15.220 | 14.780 | 15.000 | 10.519 | 571,001 |
| 2021-11-26 | 15.600 | 15.600 | 14.820 | 15.160 | 10.631 | 375,565 |
| 2021-11-25 | 15.500 | 15.620 | 15.040 | 15.600 | 10.940 | 715,956 |
| 2021-11-24 | 15.000 | 15.440 | 15.000 | 15.340 | 10.757 | 357,612 |
| 2021-11-23 | 14.700 | 15.480 | 14.700 | 15.400 | 10.799 | 737,800 |
| 2021-11-22 | 15.140 | 15.220 | 14.960 | 15.100 | 10.589 | 330,355 |
| 2021-11-19 | 14.940 | 15.160 | 14.580 | 15.140 | 10.617 | 1,013,000 |
| 2021-11-18 | 14.960 | 14.960 | 14.660 | 14.740 | 10.337 | 475,000 |
| 2021-11-17 | 15.140 | 15.140 | 14.720 | 14.980 | 10.505 | 855,132 |
| 2021-11-16 | 14.960 | 15.180 | 14.960 | 15.020 | 10.533 | 313,132 |
| 2021-11-15 | 15.360 | 15.360 | 14.680 | 15.020 | 10.533 | 731,354 |
| 2021-11-12 | 14.800 | 15.240 | 14.540 | 15.240 | 10.687 | 2,317,780 |
| 2021-11-11 | 14.360 | 15.080 | 13.520 | 14.700 | 10.309 | 1,784,854 |
| 2021-11-10 | 13.800 | 14.160 | 13.300 | 14.060 | 9.860 | 1,234,567 |
| 2021-11-09 | 13.980 | 13.980 | 13.140 | 13.620 | 9.551 | 1,589,703 |
| 2021-11-08 | 13.780 | 14.280 | 13.420 | 13.820 | 9.692 | 2,027,846 |
| 2021-11-05 | 14.080 | 14.160 | 13.700 | 13.780 | 9.663 | 1,223,701 |
| 2021-11-04 | 14.260 | 14.320 | 13.980 | 14.140 | 9.916 | 328,795 |
| 2021-11-03 | 14.160 | 14.220 | 13.860 | 14.140 | 9.916 | 879,000 |
| 2021-11-02 | 14.360 | 14.360 | 13.940 | 14.060 | 9.860 | 591,000 |
| 2021-11-01 | 14.460 | 14.460 | 14.040 | 14.260 | 10.000 | 442,500 |
| 2021-10-29 | 14.500 | 14.560 | 14.300 | 14.540 | 10.196 | 421,037 |
| 2021-10-28 | 14.500 | 14.600 | 14.380 | 14.500 | 10.168 | 331,453 |
| 2021-10-27 | 14.500 | 14.800 | 14.420 | 14.640 | 10.267 | 219,297 |
| 2021-10-26 | 15.160 | 15.160 | 14.600 | 14.740 | 10.337 | 367,000 |
| 2021-10-25 | 15.400 | 15.400 | 14.820 | 15.160 | 10.631 | 989,600 |
| 2021-10-22 | 14.980 | 15.400 | 14.620 | 15.400 | 10.799 | 1,457,600 |
| 2021-10-21 | 14.660 | 15.100 | 14.200 | 14.200 | 9.958 | 5,144,000 |
| 2021-10-20 | 14.620 | 14.660 | 14.240 | 14.660 | 10.281 | 713,000 |
| 2021-10-19 | 14.960 | 15.100 | 14.300 | 14.620 | 10.253 | 1,206,000 |
| 2021-10-18 | 14.200 | 14.980 | 14.200 | 14.980 | 10.505 | 1,718,000 |
← NewerPage 21 of 21 · 1,233 trading days
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.