C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	16.700	16.740	15.620	15.820	14.918	7,982,117
2025-07-30	16.980	17.400	16.780	16.800	15.842	2,669,918
2025-07-29	16.660	17.140	16.640	17.040	16.068	3,373,907
2025-07-28	16.820	17.200	16.600	16.660	15.710	4,271,329
2025-07-25	17.340	17.540	16.700	16.820	15.861	6,283,698
2025-07-24	16.540	17.340	16.540	17.280	16.294	7,496,061
2025-07-23	16.100	16.780	15.620	16.680	15.729	97,831,047
2025-07-22	17.080	17.380	16.880	17.340	16.351	3,859,188
2025-07-21	16.400	17.100	16.260	17.080	16.106	1,759,919
2025-07-18	16.240	16.500	16.240	16.420	15.484	592,003
2025-07-17	16.220	16.500	16.140	16.380	15.446	1,761,017
2025-07-16	16.760	16.760	16.220	16.320	15.389	2,528,934
2025-07-15	17.200	17.200	16.660	16.800	15.842	2,842,540
2025-07-14	17.000	17.400	16.980	17.300	16.313	2,438,774
2025-07-11	17.220	17.480	16.800	17.000	16.030	6,413,804
2025-07-10	16.580	17.640	16.540	17.060	16.087	11,070,610
2025-07-09	16.660	16.660	16.220	16.640	15.691	1,354,904
2025-07-08	16.480	16.660	16.200	16.520	15.578	1,254,764
2025-07-07	16.680	17.100	16.340	16.520	15.578	5,344,396
2025-07-04	16.460	16.980	16.200	16.800	15.842	4,930,000
2025-07-03	16.160	16.600	16.160	16.480	15.540	2,903,424
2025-07-02	15.880	16.200	15.780	16.180	15.257	3,381,995
2025-06-30	16.200	16.200	15.760	15.880	14.974	3,539,160
2025-06-27	16.300	16.560	16.060	16.160	15.238	3,831,036
2025-06-26	16.300	16.800	16.100	16.280	15.352	5,291,475
2025-06-25	16.280	16.440	15.920	16.220	15.295	4,592,952
2025-06-24	16.320	16.340	15.900	16.100	15.182	2,341,125
2025-06-23	16.580	16.580	15.700	16.140	15.220	2,526,000
2025-06-20	16.260	16.460	16.000	16.160	15.238	2,108,856
2025-06-19	16.220	16.380	16.000	16.260	15.333	1,397,000
2025-06-18	16.860	16.880	16.280	16.400	15.465	1,606,275
2025-06-17	16.720	16.940	16.440	16.820	15.861	2,945,672
2025-06-16	16.720	17.140	16.620	16.880	15.917	4,852,688
2025-06-13	16.140	16.800	16.140	16.720	15.766	4,069,332
2025-06-12	16.440	16.580	16.100	16.540	15.597	5,381,300
2025-06-11	15.660	16.300	15.460	16.220	15.295	6,124,058
2025-06-10	14.880	15.560	14.880	15.500	14.616	8,230,576
2025-06-09	15.140	15.140	14.660	14.920	14.069	1,374,470
2025-06-06	15.180	15.180	14.540	15.040	14.182	6,598,700
2025-06-05	14.660	15.320	14.660	14.740	13.899	3,468,908
2025-06-04	14.260	14.600	14.160	14.500	13.673	3,019,267
2025-06-03	13.780	14.200	13.780	14.080	13.277	2,620,170
2025-06-02	14.000	14.000	13.400	13.680	12.900	2,748,398
2025-05-30	13.860	14.140	13.840	14.080	13.277	5,579,097
2025-05-29	13.600	14.140	13.540	13.860	13.070	7,993,900
2025-05-28	13.600	13.780	13.500	13.640	12.862	2,303,070
2025-05-27	14.000	14.000	13.300	13.540	12.768	6,223,894
2025-05-26	14.980	15.180	14.780	14.860	12.881	5,307,784
2025-05-23	14.900	15.340	14.720	14.840	12.864	5,129,770
2025-05-22	15.200	15.200	14.860	15.100	13.089	1,494,515
2025-05-21	15.100	15.420	14.980	15.220	13.193	1,820,347
2025-05-20	15.120	15.120	14.820	15.060	13.054	2,377,510
2025-05-19	15.000	15.080	14.780	15.080	13.072	3,530,600
2025-05-16	15.160	15.220	14.880	14.940	12.950	1,038,000
2025-05-15	15.200	15.580	15.200	15.320	13.280	1,700,681
2025-05-14	15.300	15.480	15.020	15.440	13.384	1,182,255
2025-05-13	15.680	15.860	15.300	15.420	13.366	2,235,722
2025-05-12	15.200	15.740	14.800	15.680	13.592	9,058,635
2025-05-09	16.460	16.460	15.140	15.380	13.332	5,821,362
2025-05-08	16.600	16.720	16.380	16.460	14.268	1,881,545

← NewerPage 6 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.