China International Development Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.460 | 1.460 | 1.390 | 1.410 | 1.410 | 3,596,000 |
| 2025-08-01 | 1.380 | 1.430 | 1.380 | 1.400 | 1.400 | 3,164,000 |
| 2025-07-31 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 1,040,000 |
| 2025-07-30 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 2,420,000 |
| 2025-07-29 | 1.500 | 1.500 | 1.390 | 1.440 | 1.440 | 3,468,000 |
| 2025-07-28 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 3,928,000 |
| 2025-07-25 | 1.410 | 1.440 | 1.390 | 1.420 | 1.420 | 4,392,000 |
| 2025-07-24 | 1.390 | 1.440 | 1.390 | 1.400 | 1.400 | 3,192,000 |
| 2025-07-23 | 1.380 | 1.430 | 1.370 | 1.380 | 1.380 | 1,916,000 |
| 2025-07-22 | 1.410 | 1.450 | 1.360 | 1.430 | 1.430 | 712,000 |
| 2025-07-21 | 1.480 | 1.480 | 1.410 | 1.410 | 1.410 | 3,584,000 |
| 2025-07-18 | 1.440 | 1.500 | 1.430 | 1.480 | 1.480 | 3,788,000 |
| 2025-07-17 | 1.460 | 1.480 | 1.430 | 1.430 | 1.430 | 3,344,000 |
| 2025-07-16 | 1.470 | 1.490 | 1.440 | 1.480 | 1.480 | 3,332,000 |
| 2025-07-15 | 1.380 | 1.520 | 1.360 | 1.450 | 1.450 | 3,296,000 |
| 2025-07-14 | 1.500 | 1.540 | 1.430 | 1.430 | 1.430 | 1,736,000 |
| 2025-07-11 | 1.450 | 1.550 | 1.440 | 1.540 | 1.540 | 4,860,000 |
| 2025-07-10 | 1.480 | 1.500 | 1.450 | 1.500 | 1.500 | 3,368,000 |
| 2025-07-09 | 1.450 | 1.490 | 1.430 | 1.490 | 1.490 | 3,224,000 |
| 2025-07-08 | 1.440 | 1.480 | 1.410 | 1.450 | 1.450 | 3,120,000 |
| 2025-07-07 | 1.510 | 1.600 | 1.460 | 1.460 | 1.460 | 2,036,000 |
| 2025-07-04 | 1.560 | 1.560 | 1.500 | 1.540 | 1.540 | 3,264,000 |
| 2025-07-03 | 1.500 | 1.520 | 1.480 | 1.500 | 1.500 | 3,236,000 |
| 2025-07-02 | 1.680 | 1.680 | 1.480 | 1.480 | 1.480 | 2,344,000 |
| 2025-06-30 | 1.600 | 1.700 | 1.500 | 1.700 | 1.700 | 3,768,000 |
| 2025-06-27 | 1.530 | 1.650 | 1.520 | 1.600 | 1.600 | 3,844,000 |
| 2025-06-26 | 1.580 | 1.580 | 1.510 | 1.510 | 1.510 | 3,028,000 |
| 2025-06-25 | 1.510 | 1.570 | 1.500 | 1.540 | 1.540 | 3,300,000 |
| 2025-06-24 | 1.600 | 1.600 | 1.520 | 1.520 | 1.520 | 3,084,000 |
| 2025-06-23 | 1.520 | 1.540 | 1.500 | 1.520 | 1.520 | 3,332,000 |
| 2025-06-20 | 1.540 | 1.570 | 1.510 | 1.540 | 1.540 | 3,180,000 |
| 2025-06-19 | 1.490 | 1.590 | 1.490 | 1.540 | 1.540 | 3,452,000 |
| 2025-06-18 | 1.500 | 1.560 | 1.500 | 1.510 | 1.510 | 3,480,000 |
| 2025-06-17 | 1.560 | 1.580 | 1.500 | 1.500 | 1.500 | 532,000 |
| 2025-06-16 | 1.460 | 1.620 | 1.460 | 1.600 | 1.600 | 3,736,000 |
| 2025-06-13 | 1.530 | 1.530 | 1.470 | 1.470 | 1.470 | 588,000 |
| 2025-06-12 | 1.550 | 1.550 | 1.440 | 1.500 | 1.500 | 3,980,000 |
| 2025-06-11 | 1.490 | 1.500 | 1.460 | 1.480 | 1.480 | 392,000 |
| 2025-06-10 | 1.600 | 1.600 | 1.480 | 1.500 | 1.500 | 2,640,000 |
| 2025-06-09 | 1.600 | 1.600 | 1.520 | 1.600 | 1.600 | 3,324,000 |
| 2025-06-06 | 1.570 | 1.620 | 1.520 | 1.600 | 1.600 | 3,440,000 |
| 2025-06-05 | 1.530 | 1.600 | 1.490 | 1.570 | 1.570 | 1,948,000 |
| 2025-06-04 | 1.500 | 1.530 | 1.420 | 1.500 | 1.500 | 1,248,000 |
| 2025-06-03 | 1.600 | 1.600 | 1.460 | 1.490 | 1.490 | 400,000 |
| 2025-06-02 | 1.490 | 1.560 | 1.370 | 1.550 | 1.550 | 616,000 |
| 2025-05-30 | 1.640 | 1.640 | 1.410 | 1.490 | 1.490 | 912,000 |
| 2025-05-29 | 1.600 | 1.600 | 1.400 | 1.600 | 1.600 | 1,572,000 |
| 2025-05-28 | 1.710 | 1.710 | 1.560 | 1.600 | 1.600 | 828,000 |
| 2025-05-27 | 1.730 | 1.730 | 1.600 | 1.630 | 1.630 | 668,000 |
| 2025-05-26 | 1.740 | 1.740 | 1.620 | 1.650 | 1.650 | 964,000 |
| 2025-05-23 | 1.740 | 1.780 | 1.700 | 1.720 | 1.720 | 720,000 |
| 2025-05-22 | 1.850 | 1.850 | 1.750 | 1.800 | 1.800 | 1,108,000 |
| 2025-05-21 | 1.830 | 1.850 | 1.750 | 1.850 | 1.850 | 3,396,000 |
| 2025-05-20 | 1.920 | 1.980 | 1.820 | 1.870 | 1.870 | 3,684,000 |
| 2025-05-19 | 1.870 | 1.910 | 1.820 | 1.870 | 1.870 | 3,252,000 |
| 2025-05-16 | 1.900 | 1.900 | 1.850 | 1.900 | 1.900 | 3,116,000 |
| 2025-05-15 | 1.890 | 1.970 | 1.830 | 1.900 | 1.900 | 3,964,000 |
| 2025-05-14 | 1.870 | 1.920 | 1.830 | 1.910 | 1.910 | 3,800,000 |
| 2025-05-13 | 1.860 | 1.870 | 1.810 | 1.870 | 1.870 | 3,136,000 |
| 2025-05-12 | 1.980 | 1.980 | 1.770 | 1.850 | 1.850 | 3,416,000 |
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.