C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	12.640	12.680	12.360	12.600	10.922	1,021,436
2025-02-05	12.600	12.600	12.280	12.580	10.905	1,583,485
2025-02-04	12.260	12.560	12.200	12.440	10.783	1,194,990
2025-02-03	12.780	12.920	12.340	12.480	10.818	2,729,818
2025-01-28	12.580	12.900	12.580	12.780	11.078	605,000
2025-01-27	12.420	12.900	12.420	12.820	11.113	2,665,264
2025-01-24	12.400	12.600	12.320	12.480	10.818	733,000
2025-01-23	12.400	12.820	12.260	12.280	10.645	2,116,564
2025-01-22	12.500	12.740	12.180	12.240	10.610	1,701,268
2025-01-21	12.440	12.900	12.300	12.520	10.853	1,932,851
2025-01-20	12.600	12.600	12.340	12.380	10.731	1,143,000
2025-01-17	12.060	12.460	11.980	12.360	10.714	2,002,000
2025-01-16	11.820	12.480	11.820	12.140	10.523	588,601
2025-01-15	11.720	12.220	11.720	12.140	10.523	881,647
2025-01-14	11.780	12.160	11.720	12.040	10.437	1,025,246
2025-01-13	11.520	11.840	11.520	11.780	10.211	1,022,427
2025-01-10	12.460	12.460	11.520	11.820	10.246	2,125,106
2025-01-09	12.060	12.160	11.500	11.900	10.315	821,101
2025-01-08	11.840	12.220	11.740	12.060	10.454	2,129,334
2025-01-07	11.820	12.360	11.820	12.080	10.471	1,465,280
2025-01-06	12.020	12.360	12.020	12.140	10.523	1,809,200
2025-01-03	12.000	12.300	12.000	12.220	10.593	2,193,000
2025-01-02	12.380	12.860	12.000	12.000	10.402	2,305,000
2024-12-31	12.460	13.080	12.380	13.060	11.321	2,333,190
2024-12-30	12.340	12.680	12.200	12.500	10.835	2,446,188
2024-12-27	12.200	12.740	12.200	12.680	10.991	1,538,257
2024-12-24	11.820	12.900	11.820	12.780	11.078	1,120,958
2024-12-23	12.280	12.540	12.280	12.380	10.731	924,425
2024-12-20	12.060	12.520	12.060	12.360	10.714	2,870,684
2024-12-19	12.000	12.340	11.940	12.320	10.679	2,478,675
2024-12-18	12.120	12.240	12.000	12.100	10.489	2,597,000
2024-12-17	12.020	12.200	11.780	11.940	10.350	2,925,390
2024-12-16	12.560	13.500	11.880	12.100	10.489	2,870,158
2024-12-13	12.800	12.800	12.340	12.560	10.887	3,110,524
2024-12-12	12.800	13.160	12.600	12.860	11.147	2,426,282
2024-12-11	13.360	13.360	12.840	12.920	11.199	1,247,965
2024-12-10	14.000	14.100	12.960	13.180	11.425	4,157,000
2024-12-09	12.720	13.340	12.600	13.320	11.546	1,858,961
2024-12-06	12.940	13.080	12.740	12.760	11.061	988,405
2024-12-05	12.800	13.000	12.600	12.820	11.113	2,242,937
2024-12-04	12.760	13.260	12.760	13.180	11.425	1,047,000
2024-12-03	13.340	13.340	12.840	13.280	11.511	5,955,353
2024-12-02	13.240	13.240	12.240	12.960	11.234	2,025,270
2024-11-29	12.780	13.100	12.740	12.860	11.147	1,185,118
2024-11-28	13.000	13.000	12.520	12.800	11.095	1,191,474
2024-11-27	12.660	13.000	12.340	13.000	11.269	3,647,198
2024-11-26	12.840	13.200	12.460	12.560	10.887	2,177,669
2024-11-25	13.080	13.200	12.640	12.840	11.130	2,614,452
2024-11-22	13.500	13.560	12.580	12.700	11.009	2,799,287
2024-11-21	14.000	14.000	13.480	13.560	11.754	1,781,855
2024-11-20	14.200	14.200	13.920	14.000	12.135	391,402
2024-11-19	14.000	14.580	13.960	14.160	12.274	1,798,381
2024-11-18	13.720	14.460	13.720	14.240	12.344	2,302,336
2024-11-15	13.800	14.060	13.520	13.720	11.893	838,200
2024-11-14	14.940	14.940	13.760	13.820	11.979	1,583,000
2024-11-13	14.720	14.820	14.320	14.580	12.638	1,433,000
2024-11-12	15.080	15.420	14.700	14.960	12.968	1,932,000
2024-11-11	15.300	15.300	14.460	15.020	13.020	2,288,843
2024-11-08	15.720	15.860	15.200	15.340	13.297	2,587,609
2024-11-07	14.680	15.980	14.680	15.640	13.557	5,588,386

← NewerPage 8 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.