C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.250	17.250	16.710	16.800	15.842	1,429,420
2025-10-24	16.840	17.180	16.800	17.020	16.049	2,270,137
2025-10-23	17.310	17.310	16.820	16.970	16.002	973,203
2025-10-22	17.110	17.390	17.020	17.170	16.191	961,511
2025-10-21	17.360	17.590	17.080	17.170	16.191	1,858,000
2025-10-20	17.300	17.530	17.090	17.120	16.144	2,113,922
2025-10-17	17.500	17.700	17.250	17.400	16.408	4,490,809
2025-10-16	17.210	17.600	17.140	17.490	16.493	3,825,874
2025-10-15	17.150	17.440	16.830	17.400	16.408	5,842,915
2025-10-14	17.020	17.300	16.740	16.980	16.012	4,768,213
2025-10-13	16.800	17.190	16.680	17.170	16.191	3,215,652
2025-10-10	17.250	17.540	17.030	17.200	16.219	4,606,311
2025-10-09	17.300	17.370	16.900	17.130	16.153	6,633,227
2025-10-08	17.300	17.440	16.830	17.110	16.134	1,447,543
2025-10-06	16.820	17.440	16.810	17.240	16.257	1,171,118
2025-10-03	17.180	17.240	16.850	17.160	16.181	1,842,699
2025-10-02	17.800	17.800	17.230	17.310	16.323	2,603,628
2025-09-30	17.650	17.980	17.560	17.890	16.870	2,044,220
2025-09-29	17.740	17.890	17.370	17.550	16.549	2,681,302
2025-09-26	17.660	17.950	17.220	17.460	16.464	6,529,084
2025-09-25	17.960	18.310	17.650	17.760	16.747	3,031,531
2025-09-24	17.680	18.370	17.500	17.880	16.860	3,559,155
2025-09-23	18.060	18.140	17.540	17.540	16.540	2,186,771
2025-09-22	17.530	18.890	17.530	18.060	17.030	8,475,973
2025-09-19	17.760	18.040	17.670	17.970	16.945	10,054,310
2025-09-18	18.050	18.050	17.400	17.760	16.747	3,310,642
2025-09-17	17.920	18.100	17.580	18.100	17.068	3,867,816
2025-09-16	17.980	18.000	17.530	17.930	16.907	2,919,600
2025-09-15	18.000	18.040	17.510	18.000	16.973	2,293,955
2025-09-12	17.990	18.320	17.700	18.000	16.973	4,705,937
2025-09-11	17.990	18.060	17.790	17.990	16.964	2,189,482
2025-09-10	18.130	18.480	17.830	18.340	17.294	3,028,200
2025-09-09	18.000	18.870	17.850	18.580	17.520	5,341,103
2025-09-08	17.330	18.030	17.310	18.000	16.973	4,087,319
2025-09-05	17.240	17.410	17.020	17.330	16.342	6,785,088
2025-09-04	17.520	17.520	17.020	17.130	16.153	3,362,854
2025-09-03	17.460	17.550	17.040	17.130	16.153	6,526,018
2025-09-02	17.840	18.070	17.420	17.460	16.464	5,047,824
2025-09-01	18.000	18.570	17.720	18.030	17.002	6,257,645
2025-08-29	18.070	18.690	17.600	18.520	17.464	3,390,180
2025-08-28	17.700	18.220	17.640	18.040	17.011	3,002,000
2025-08-27	18.590	18.800	17.610	17.700	16.691	8,023,158
2025-08-26	18.800	18.800	18.460	18.590	17.530	11,739,480
2025-08-25	18.580	19.190	18.230	18.900	17.822	14,429,350
2025-08-22	18.530	18.760	18.380	18.500	17.445	3,630,036
2025-08-21	17.990	18.530	17.950	18.530	17.473	4,653,525
2025-08-20	18.150	18.230	17.570	17.700	16.691	4,131,252
2025-08-19	18.080	18.510	18.040	18.150	17.115	3,778,858
2025-08-18	18.500	18.590	17.940	18.130	17.096	4,776,955
2025-08-15	17.780	18.700	17.570	18.600	17.539	7,867,618
2025-08-14	17.600	17.950	17.560	17.780	16.766	5,065,656
2025-08-13	17.860	17.860	17.320	17.590	16.587	2,902,052
2025-08-12	17.360	17.800	17.010	17.750	16.738	4,157,067
2025-08-11	17.160	17.560	17.150	17.300	16.313	4,030,755
2025-08-08	17.200	17.480	17.090	17.170	16.191	3,996,523
2025-08-07	16.400	17.400	16.400	17.270	16.285	7,466,099
2025-08-06	16.380	16.470	16.150	16.400	15.465	2,732,472
2025-08-05	16.030	16.300	16.030	16.240	15.314	3,861,687
2025-08-04	15.920	16.270	15.800	15.900	14.993	2,368,597
2025-08-01	15.700	16.320	15.660	15.800	14.899	5,150,973

← NewerPage 5 of 21 · 1,231 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.