C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.060	14.280	13.750	14.210	13.400	5,740,449
2026-04-24	14.020	14.260	14.000	14.060	13.258	2,840,356
2026-04-23	14.340	14.400	14.020	14.200	13.390	4,266,251
2026-04-22	14.460	14.740	14.370	14.430	13.607	5,037,100
2026-04-21	14.300	14.810	14.240	14.720	13.881	4,372,199
2026-04-20	14.450	14.450	14.000	14.300	13.484	8,481,164
2026-04-17	13.950	14.460	13.950	14.170	13.362	4,718,636
2026-04-16	14.200	14.360	14.070	14.200	13.390	3,653,226
2026-04-15	13.920	14.410	13.920	14.200	13.390	10,972,300
2026-04-14	13.650	14.130	13.280	13.970	13.173	10,193,240
2026-04-13	13.500	13.810	13.430	13.650	12.872	5,776,781
2026-04-10	13.560	13.930	13.560	13.670	12.890	4,237,647
2026-04-09	13.300	13.800	13.300	13.560	12.787	5,413,932
2026-04-08	13.110	13.880	13.110	13.700	12.919	6,164,161
2026-04-02	13.250	13.250	12.960	13.060	12.315	4,934,697
2026-04-01	12.890	13.390	12.600	13.270	12.513	9,929,152
2026-03-31	12.770	13.190	12.600	12.610	11.891	5,844,817
2026-03-30	12.550	13.150	12.550	12.900	12.164	6,804,601
2026-03-27	12.600	12.910	12.600	12.790	12.061	5,432,009
2026-03-26	13.100	13.500	12.530	12.800	12.070	15,850,600
2026-03-25	13.020	13.260	13.000	13.070	12.325	5,278,025
2026-03-24	12.900	13.010	12.570	12.920	12.183	5,859,723
2026-03-23	12.990	12.990	12.520	12.630	11.910	5,201,556
2026-03-20	13.550	13.560	13.010	13.060	12.315	9,327,020
2026-03-19	13.980	13.980	13.330	13.380	12.617	3,269,558
2026-03-18	14.510	14.630	13.960	13.990	13.192	3,179,275
2026-03-17	14.330	14.750	14.330	14.400	13.579	3,718,973
2026-03-16	14.100	14.590	14.000	14.150	13.343	6,727,577
2026-03-13	14.150	14.420	13.980	14.210	13.400	6,594,080
2026-03-12	14.030	14.360	14.030	14.180	13.371	3,830,349
2026-03-11	14.170	14.450	14.110	14.320	13.503	5,700,152
2026-03-10	14.210	14.370	13.880	14.170	13.362	8,776,000
2026-03-09	14.300	14.390	13.800	14.170	13.362	6,657,031
2026-03-06	14.100	14.590	14.000	14.530	13.701	4,809,930
2026-03-05	14.370	14.510	14.150	14.220	13.409	5,453,448
2026-03-04	14.650	14.800	13.960	14.230	13.418	11,380,770
2026-03-03	15.000	15.080	14.640	14.720	13.881	9,603,811
2026-03-02	15.350	15.350	14.610	14.880	14.031	8,261,526
2026-02-27	15.080	15.340	14.860	15.120	14.258	5,041,125
2026-02-26	15.530	15.730	15.010	15.250	14.380	8,434,056
2026-02-25	14.800	15.900	14.800	15.600	14.710	7,436,815
2026-02-24	14.900	14.980	14.710	14.840	13.994	6,590,998
2026-02-23	14.900	14.940	14.770	14.900	14.050	4,434,090
2026-02-20	15.260	15.260	14.820	14.870	14.022	2,476,002
2026-02-16	15.350	15.350	15.010	15.260	14.390	1,025,901
2026-02-13	15.590	15.600	15.300	15.490	14.607	3,676,704
2026-02-12	15.740	15.990	15.580	15.610	14.720	4,003,059
2026-02-11	15.960	16.050	15.620	15.680	14.786	7,834,114
2026-02-10	16.390	16.560	15.920	15.970	15.059	6,476,860
2026-02-09	16.000	16.960	16.000	16.490	15.550	5,276,440
2026-02-06	16.450	16.530	16.100	16.220	15.295	11,060,960
2026-02-05	16.660	17.100	16.410	16.550	15.606	7,415,496
2026-02-04	16.290	16.820	16.010	16.660	15.710	16,929,189
2026-02-03	15.600	16.400	15.600	16.200	15.276	11,997,610
2026-02-02	15.860	16.180	15.640	15.890	14.984	7,494,143
2026-01-30	16.150	16.280	15.890	16.070	15.154	7,643,047
2026-01-29	15.610	16.530	15.250	16.210	15.286	12,474,120
2026-01-28	14.800	15.620	14.550	15.520	14.635	10,071,600
2026-01-27	14.490	14.930	14.330	14.830	13.984	7,554,028
2026-01-26	15.050	15.070	14.370	14.480	13.654	12,339,200

← NewerPage 3 of 5 · 246 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.