C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	15.000	15.440	14.620	15.240	13.210	3,312,824
2024-11-05	14.800	15.280	14.500	15.200	13.176	2,332,070
2024-11-04	14.980	14.980	14.200	14.600	12.656	2,931,644
2024-11-01	14.720	15.000	14.600	14.840	12.864	1,211,200
2024-10-31	14.200	15.080	14.180	14.700	12.742	3,555,501
2024-10-30	14.320	14.600	14.040	14.200	12.309	1,354,009
2024-10-29	14.880	15.040	14.180	14.320	12.413	1,306,500
2024-10-28	14.320	14.840	14.240	14.720	12.760	3,248,504
2024-10-25	14.280	14.460	14.160	14.320	12.413	2,320,281
2024-10-24	14.020	14.320	13.960	14.120	12.240	1,838,000
2024-10-23	14.720	14.900	14.340	14.400	12.482	1,112,200
2024-10-22	14.700	14.860	14.400	14.600	12.656	2,199,000
2024-10-21	14.700	14.940	14.360	14.600	12.656	2,712,957
2024-10-18	14.440	14.820	13.980	14.740	12.777	3,985,000
2024-10-17	15.700	15.700	14.100	14.180	12.292	7,496,532
2024-10-16	15.120	15.980	15.060	15.440	13.384	4,286,999
2024-10-15	15.340	15.720	15.000	15.300	13.262	4,625,467
2024-10-14	15.840	15.880	14.920	15.340	13.297	2,042,144
2024-10-10	15.120	15.880	14.660	15.260	13.228	3,893,110
2024-10-09	16.600	16.600	14.220	15.060	13.054	7,052,920
2024-10-08	17.800	17.800	15.700	15.720	13.626	9,541,583
2024-10-07	17.700	17.960	16.940	17.800	15.429	7,769,423
2024-10-04	17.940	18.100	17.200	17.700	15.343	5,442,281
2024-10-03	19.000	19.320	16.860	17.940	15.551	5,202,161
2024-10-02	17.320	19.580	17.320	18.960	16.435	22,682,061
2024-09-30	16.260	17.560	16.180	16.840	14.597	11,607,660
2024-09-27	14.620	15.780	14.520	15.560	13.488	12,735,000
2024-09-26	12.480	14.420	12.440	14.280	12.378	9,125,100
2024-09-25	12.300	12.900	12.300	12.660	10.974	8,263,194
2024-09-24	11.720	12.180	11.680	12.140	10.523	4,342,000
2024-09-23	11.580	11.900	11.440	11.560	10.020	2,819,000
2024-09-20	11.340	11.720	11.300	11.600	10.055	11,038,000
2024-09-19	10.500	11.360	10.500	11.340	9.830	8,591,232
2024-09-17	10.280	10.360	10.120	10.240	8.876	5,118,000
2024-09-16	10.600	11.100	10.200	10.280	8.911	2,340,389
2024-09-13	10.400	10.960	10.400	10.600	9.188	3,734,000
2024-09-12	10.500	10.600	10.060	10.400	9.015	8,211,788
2024-09-11	10.700	10.700	10.100	10.360	8.980	10,393,170
2024-09-10	11.380	11.380	10.560	10.700	9.275	9,923,679
2024-09-09	12.020	12.160	11.100	11.460	9.934	6,646,613
2024-09-05	11.820	12.040	11.660	12.020	10.419	3,305,659
2024-09-04	11.840	11.960	11.520	11.820	10.246	3,546,501
2024-09-03	11.720	11.900	11.580	11.840	10.263	2,891,187
2024-09-02	12.320	12.360	11.560	11.740	10.176	4,602,438
2024-08-30	12.160	13.060	12.160	12.620	10.939	10,408,780
2024-08-29	11.660	12.320	11.640	12.140	10.523	5,007,158
2024-08-28	12.100	12.220	11.460	11.720	10.159	5,575,583
2024-08-27	12.480	12.480	11.920	12.100	10.489	4,013,950
2024-08-26	12.580	12.760	12.200	12.700	11.009	1,751,909
2024-08-23	12.420	12.420	11.860	12.260	10.627	5,005,483
2024-08-22	12.380	12.660	12.260	12.660	10.974	1,774,817
2024-08-21	12.580	12.580	12.180	12.480	10.818	1,945,533
2024-08-20	12.920	12.920	12.440	12.600	10.922	1,117,000
2024-08-19	12.720	13.120	12.720	12.900	11.182	1,091,000
2024-08-16	12.940	12.980	12.560	12.720	11.026	965,000
2024-08-15	12.660	12.980	12.560	12.940	11.217	797,000
2024-08-14	12.780	12.880	12.600	12.840	11.130	782,770
2024-08-13	12.580	12.960	12.580	12.900	11.182	556,000
2024-08-12	12.640	13.060	12.640	12.860	11.147	542,942
2024-08-09	12.540	13.060	12.520	12.900	11.182	1,689,000

← NewerPage 9 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.