China International Development Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.140	1.160	1.120	1.160	1.160	32,000
2024-02-14	1.140	1.140	1.140	1.140	1.140	0
2024-02-09	1.140	1.170	1.140	1.140	1.140	68,000
2024-02-08	1.140	1.180	1.140	1.180	1.180	132,000
2024-02-07	1.130	1.180	1.120	1.180	1.180	288,000
2024-02-06	1.200	1.200	1.140	1.180	1.180	128,000
2024-02-05	1.150	1.280	1.090	1.240	1.240	256,000
2024-02-02	1.110	1.300	1.090	1.300	1.300	144,000
2024-02-01	1.190	1.190	1.190	1.190	1.190	36,000
2024-01-31	1.200	1.210	1.190	1.210	1.210	164,000
2024-01-30	1.120	1.210	1.090	1.210	1.210	208,000
2024-01-29	1.220	1.220	1.220	1.220	1.220	0
2024-01-26	1.220	1.220	1.220	1.220	1.220	0
2024-01-25	1.120	1.240	1.100	1.220	1.220	256,000
2024-01-24	1.280	1.280	1.280	1.280	1.280	0
2024-01-23	1.100	1.300	1.060	1.300	1.300	64,000
2024-01-22	1.110	1.210	1.100	1.170	1.170	108,000
2024-01-19	1.230	1.230	1.230	1.230	1.230	8,000
2024-01-18	1.240	1.240	1.240	1.240	1.240	0
2024-01-17	1.210	1.280	1.150	1.240	1.240	28,000
2024-01-16	1.290	1.290	1.290	1.290	1.290	0
2024-01-15	1.280	1.290	1.280	1.290	1.290	12,000
2024-01-12	1.290	1.290	1.290	1.290	1.290	0
2024-01-11	1.300	1.350	1.200	1.290	1.290	40,000
2024-01-10	1.110	1.210	1.090	1.210	1.210	72,000
2024-01-09	1.300	1.300	1.080	1.230	1.230	172,000
2024-01-08	1.400	1.400	1.300	1.300	1.300	4,000
2024-01-05	1.320	1.320	1.300	1.320	1.320	36,000
2024-01-04	1.350	1.350	1.280	1.280	1.280	8,000
2024-01-03	1.290	1.290	1.290	1.290	1.290	0
2024-01-02	1.300	1.300	1.300	1.300	1.300	0
2023-12-29	1.300	1.350	1.250	1.320	1.320	52,000
2023-12-28	1.250	1.280	1.250	1.270	1.270	32,000
2023-12-27	1.250	1.250	1.250	1.250	1.250	140,000
2023-12-22	1.280	1.280	1.280	1.280	1.280	0
2023-12-21	1.270	1.280	1.270	1.280	1.280	12,000
2023-12-20	1.250	1.280	1.250	1.280	1.280	12,000
2023-12-19	1.000	1.300	1.000	1.300	1.300	128,000
2023-12-18	1.250	1.250	1.250	1.250	1.250	0
2023-12-15	1.200	1.310	1.190	1.310	1.310	32,000
2023-12-14	1.140	1.200	1.140	1.200	1.200	52,000
2023-12-13	1.100	1.100	1.100	1.100	1.100	0
2023-12-12	1.100	1.100	1.100	1.100	1.100	40,000
2023-12-11	1.000	1.000	1.000	1.000	1.000	28,000
2023-12-08	0.810	0.920	0.810	0.920	0.920	1,528,000
2023-12-07	0.810	0.810	0.810	0.810	0.810	1,500,000
2023-12-06	0.880	0.880	0.800	0.820	0.820	32,000
2023-12-05	0.820	0.880	0.810	0.880	0.880	1,472,000
2023-12-04	0.920	0.920	0.920	0.920	0.920	0
2023-12-01	0.840	0.920	0.840	0.920	0.920	1,368,000
2023-11-30	0.840	0.900	0.840	0.900	0.900	1,484,000
2023-11-29	0.910	0.910	0.900	0.900	0.900	24,000
2023-11-28	1.100	1.100	1.000	1.000	1.000	24,000
2023-11-27	1.190	1.240	1.100	1.100	1.100	580,000
2023-11-24	1.180	1.190	1.180	1.190	1.190	508,000
2023-11-23	1.190	1.190	1.000	1.000	1.000	96,000
2023-11-22	1.250	1.250	1.100	1.190	1.190	68,000
2023-11-21	1.120	1.250	1.120	1.250	1.250	588,000
2023-11-20	1.100	1.100	1.090	1.090	1.090	1,688,000
2023-11-17	1.000	1.050	1.000	1.050	1.050	12,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.