C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	16.600	16.720	16.380	16.460	14.268	1,881,545
2025-05-07	16.780	17.140	16.460	16.500	14.303	3,342,235
2025-05-06	16.340	16.680	16.260	16.420	14.233	2,807,000
2025-05-02	16.280	16.520	16.060	16.340	14.164	1,845,000
2025-04-30	16.140	16.320	15.840	16.220	14.060	5,442,000
2025-04-29	16.300	16.460	16.060	16.140	13.990	1,581,434
2025-04-28	16.360	16.360	15.860	16.220	14.060	3,712,466
2025-04-25	16.520	16.960	15.960	16.400	14.216	6,992,833
2025-04-24	16.440	16.600	16.160	16.520	14.320	2,179,775
2025-04-23	16.980	17.000	16.200	16.340	14.164	2,838,259
2025-04-22	16.660	17.200	16.600	17.060	14.788	9,027,544
2025-04-17	16.760	17.360	16.580	16.840	14.597	6,404,283
2025-04-16	16.640	16.960	16.420	16.760	14.528	1,366,612
2025-04-15	16.900	17.100	16.700	16.760	14.528	2,261,021
2025-04-14	16.840	17.180	16.840	17.080	14.805	2,646,426
2025-04-11	16.340	17.080	16.260	16.920	14.667	6,757,387
2025-04-10	16.900	17.160	16.080	16.720	14.493	10,709,070
2025-04-09	15.380	16.760	15.260	16.640	14.424	9,838,776
2025-04-08	14.800	15.980	14.620	15.900	13.782	7,025,305
2025-04-07	15.820	16.880	14.660	14.820	12.846	8,505,091
2025-04-03	16.000	17.200	15.880	17.200	14.909	16,147,790
2025-04-02	16.220	16.420	16.000	16.300	14.129	2,968,918
2025-04-01	16.320	16.600	16.260	16.420	14.233	2,831,000
2025-03-31	15.820	16.300	15.820	16.200	14.042	2,364,772
2025-03-28	16.440	16.560	16.040	16.300	14.129	2,108,766
2025-03-27	15.980	16.600	15.980	16.580	14.372	8,574,283
2025-03-26	15.760	16.360	15.660	16.240	14.077	3,782,205
2025-03-25	15.700	15.860	15.440	15.760	13.661	1,511,000
2025-03-24	15.200	16.180	15.200	15.660	13.574	1,273,000
2025-03-21	16.360	16.380	15.520	15.740	13.644	3,537,423
2025-03-20	16.380	16.700	16.240	16.360	14.181	3,581,242
2025-03-19	16.780	16.780	16.360	16.600	14.389	2,126,659
2025-03-18	16.320	16.940	16.320	16.780	14.545	5,659,340
2025-03-17	16.140	16.400	16.000	16.320	14.147	4,809,687
2025-03-14	15.080	16.160	15.080	15.980	13.852	4,410,010
2025-03-13	15.740	15.960	15.240	15.420	13.366	2,262,030
2025-03-12	15.400	16.040	15.400	15.840	13.730	2,506,772
2025-03-11	15.300	15.520	15.140	15.380	13.332	2,559,012
2025-03-10	15.780	16.240	15.520	15.840	13.730	4,292,734
2025-03-07	15.660	16.100	15.460	15.600	13.522	5,324,358
2025-03-06	15.700	15.940	15.360	15.920	13.800	4,290,758
2025-03-05	15.220	15.800	15.200	15.600	13.522	3,484,650
2025-03-04	15.260	15.520	15.000	15.340	13.297	1,669,372
2025-03-03	15.240	16.020	15.240	15.520	13.453	3,183,090
2025-02-28	15.960	16.240	15.180	15.440	13.384	6,305,365
2025-02-27	15.700	16.600	15.540	15.940	13.817	6,621,704
2025-02-26	14.580	15.740	14.580	15.740	13.644	6,466,668
2025-02-25	14.540	15.100	14.540	14.840	12.864	3,177,820
2025-02-24	14.420	15.020	14.400	14.900	12.916	3,173,015
2025-02-21	13.620	14.760	13.620	14.660	12.708	2,434,717
2025-02-20	14.060	14.420	14.000	14.060	12.188	1,437,268
2025-02-19	13.580	14.360	13.580	14.320	12.413	1,690,944
2025-02-18	14.320	14.320	13.760	13.940	12.083	1,385,679
2025-02-17	14.400	15.000	14.300	14.320	12.413	3,791,638
2025-02-14	14.440	14.440	13.900	14.400	12.482	2,710,330
2025-02-13	13.500	14.500	13.360	13.960	12.101	5,846,144
2025-02-12	13.060	13.860	12.940	13.720	11.893	5,565,402
2025-02-11	13.200	13.740	13.140	13.320	11.546	1,716,648
2025-02-10	12.780	13.380	12.700	13.340	11.563	2,366,738
2025-02-07	12.300	12.860	12.300	12.660	10.974	1,128,709

← NewerPage 7 of 21 · 1,232 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.