China International Development Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 16,000 |
| 2024-08-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 28,000 |
| 2024-08-07 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 28,000 |
| 2024-08-06 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 56,000 |
| 2024-08-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 8,000 |
| 2024-08-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-08-01 | 1.320 | 1.380 | 1.300 | 1.380 | 1.380 | 52,000 |
| 2024-07-31 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 4,000 |
| 2024-07-30 | 1.330 | 1.360 | 1.290 | 1.360 | 1.360 | 132,000 |
| 2024-07-29 | 1.340 | 1.370 | 1.330 | 1.360 | 1.360 | 48,000 |
| 2024-07-26 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 44,000 |
| 2024-07-25 | 1.380 | 1.390 | 1.330 | 1.390 | 1.390 | 536,000 |
| 2024-07-24 | 1.360 | 1.440 | 1.300 | 1.440 | 1.440 | 388,000 |
| 2024-07-23 | 1.310 | 1.490 | 1.300 | 1.490 | 1.490 | 120,000 |
| 2024-07-22 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-07-19 | 1.310 | 1.490 | 1.310 | 1.490 | 1.490 | 192,000 |
| 2024-07-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-17 | 1.450 | 1.480 | 1.450 | 1.470 | 1.470 | 24,000 |
| 2024-07-16 | 1.470 | 1.520 | 1.390 | 1.490 | 1.490 | 276,000 |
| 2024-07-15 | 1.510 | 1.560 | 1.480 | 1.540 | 1.540 | 124,000 |
| 2024-07-12 | 1.680 | 1.680 | 1.500 | 1.590 | 1.590 | 164,000 |
| 2024-07-11 | 1.740 | 1.740 | 1.650 | 1.680 | 1.680 | 256,000 |
| 2024-07-10 | 1.770 | 1.790 | 1.720 | 1.720 | 1.720 | 524,000 |
| 2024-07-09 | 1.720 | 1.790 | 1.720 | 1.780 | 1.780 | 484,000 |
| 2024-07-08 | 1.720 | 1.740 | 1.650 | 1.720 | 1.720 | 308,000 |
| 2024-07-05 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 80,000 |
| 2024-07-04 | 1.500 | 1.670 | 1.490 | 1.670 | 1.670 | 1,036,000 |
| 2024-07-03 | 1.410 | 1.570 | 1.400 | 1.520 | 1.520 | 1,148,000 |
| 2024-07-02 | 1.630 | 1.630 | 1.540 | 1.580 | 1.580 | 456,000 |
| 2024-06-28 | 1.650 | 1.760 | 1.450 | 1.590 | 1.590 | 1,264,000 |
| 2024-06-27 | 1.660 | 1.750 | 1.550 | 1.600 | 1.600 | 404,000 |
| 2024-06-26 | 1.310 | 1.630 | 1.310 | 1.530 | 1.530 | 1,448,000 |
| 2024-06-25 | 1.150 | 1.200 | 1.020 | 1.150 | 1.150 | 2,904,000 |
| 2024-06-24 | 1.100 | 1.100 | 1.000 | 1.010 | 1.010 | 332,000 |
| 2024-06-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-06-20 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 64,000 |
| 2024-06-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-06-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 36,000 |
| 2024-06-17 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 168,000 |
| 2024-06-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 8,000 |
| 2024-06-13 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-06-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-06-11 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 32,000 |
| 2024-06-07 | 1.140 | 1.150 | 1.050 | 1.050 | 1.050 | 192,000 |
| 2024-06-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 28,000 |
| 2024-06-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 8,000 |
| 2024-06-04 | 1.050 | 1.060 | 1.020 | 1.020 | 1.020 | 1,176,000 |
| 2024-06-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 12,000 |
| 2024-05-31 | 1.020 | 1.040 | 1.020 | 1.030 | 1.030 | 1,688,000 |
| 2024-05-30 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 20,000 |
| 2024-05-29 | 1.040 | 1.090 | 1.040 | 1.040 | 1.040 | 3,064,000 |
| 2024-05-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-05-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 40,000 |
| 2024-05-24 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 204,000 |
| 2024-05-23 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 1,432,000 |
| 2024-05-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 400,000 |
| 2024-05-21 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 660,000 |
| 2024-05-20 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 1,692,000 |
| 2024-05-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-05-16 | 1.080 | 1.090 | 1.070 | 1.070 | 1.070 | 92,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.