C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	15.360	15.780	15.020	15.050	14.192	5,042,340
2026-01-22	15.300	15.500	15.100	15.300	14.427	4,460,594
2026-01-21	15.040	15.470	15.000	15.150	14.286	4,236,785
2026-01-20	14.390	15.350	14.270	15.210	14.343	7,472,098
2026-01-19	14.590	14.870	13.970	14.320	13.503	13,318,900
2026-01-16	14.920	15.170	14.310	14.520	13.692	7,012,885
2026-01-15	14.790	15.280	14.760	15.040	14.182	4,181,740
2026-01-14	14.700	15.020	14.500	14.790	13.947	5,124,490
2026-01-13	15.370	15.410	14.630	14.690	13.852	10,322,560
2026-01-12	15.830	15.890	15.160	15.370	14.493	5,156,469
2026-01-09	15.700	15.920	15.660	15.830	14.927	3,187,800
2026-01-08	16.360	16.360	15.710	16.020	15.106	2,978,193
2026-01-07	16.250	16.390	16.070	16.160	15.238	3,561,040
2026-01-06	15.700	16.360	15.700	16.140	15.220	3,072,166
2026-01-05	15.400	16.170	15.200	15.820	14.918	4,568,660
2026-01-02	15.380	15.510	15.050	15.380	14.503	2,512,562
2025-12-31	15.300	15.800	14.900	15.650	14.757	8,824,219
2025-12-30	15.810	15.810	15.070	15.170	14.305	2,515,260
2025-12-29	15.990	15.990	15.290	15.450	14.569	3,444,173
2025-12-24	15.700	15.800	15.430	15.580	14.691	2,270,295
2025-12-23	16.100	16.240	15.720	15.740	14.842	1,494,485
2025-12-22	16.500	16.500	15.860	15.970	15.059	5,476,332
2025-12-19	17.000	17.000	16.200	16.330	15.399	18,269,689
2025-12-18	17.190	17.190	16.600	16.640	15.691	6,693,287
2025-12-17	16.990	17.270	16.810	17.190	16.210	14,197,050
2025-12-16	16.600	16.960	16.430	16.880	15.917	9,682,967
2025-12-15	16.400	16.550	16.150	16.380	15.446	9,060,676
2025-12-12	16.010	16.310	15.880	16.120	15.201	12,079,330
2025-12-11	16.310	16.360	15.960	16.070	15.154	5,506,642
2025-12-10	15.810	16.790	15.800	16.440	15.502	9,373,510
2025-12-09	15.800	16.200	15.690	15.880	14.974	10,597,070
2025-12-08	16.100	16.340	15.860	16.030	15.116	4,448,215
2025-12-05	16.410	16.410	15.810	15.970	15.059	2,155,366
2025-12-04	16.490	16.490	16.220	16.390	15.455	3,020,569
2025-12-03	16.510	16.700	16.160	16.490	15.550	2,489,817
2025-12-02	16.890	16.890	16.430	16.670	15.719	2,851,896
2025-12-01	16.540	16.800	16.540	16.770	15.814	1,689,469
2025-11-28	16.730	16.730	16.300	16.550	15.606	2,091,582
2025-11-27	16.610	16.800	16.140	16.640	15.691	6,098,741
2025-11-26	16.840	17.160	16.690	16.940	15.974	4,171,377
2025-11-25	17.140	17.360	16.950	17.020	16.049	3,733,097
2025-11-24	17.300	17.640	16.850	16.950	15.983	8,870,370
2025-11-21	16.600	17.300	16.310	17.110	16.134	11,567,180
2025-11-20	16.220	16.970	16.220	16.660	15.710	5,350,001
2025-11-19	16.750	16.750	16.110	16.420	15.484	2,758,935
2025-11-18	16.940	16.940	16.070	16.250	15.323	4,529,846
2025-11-17	16.670	16.950	16.420	16.950	15.983	6,360,592
2025-11-14	16.950	16.950	16.590	16.670	15.719	3,339,000
2025-11-13	16.870	16.960	16.560	16.930	15.964	4,848,703
2025-11-12	16.810	16.940	16.730	16.880	15.917	2,856,370
2025-11-11	16.430	16.980	16.430	16.810	15.851	3,361,406
2025-11-10	15.710	16.600	15.710	16.600	15.653	4,085,402
2025-11-07	15.930	15.960	15.640	15.830	14.927	1,789,660
2025-11-06	16.030	16.080	15.670	15.830	14.927	1,746,332
2025-11-05	16.200	16.200	15.400	15.810	14.908	2,472,457
2025-11-04	16.170	16.280	15.660	15.690	14.795	3,287,557
2025-11-03	16.150	16.150	15.860	16.070	15.154	4,337,463
2025-10-31	16.320	16.320	15.870	15.940	15.031	2,994,000
2025-10-30	16.910	16.910	15.740	15.920	15.012	4,485,583
2025-10-28	16.940	16.940	16.490	16.630	15.682	2,029,946

← NewerPage 4 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.