China International Development Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.600 | 1.840 | 1.450 | 1.550 | 1.550 | 120,000 |
| 2024-11-06 | 1.490 | 1.490 | 1.360 | 1.460 | 1.460 | 684,000 |
| 2024-11-05 | 1.400 | 1.500 | 1.320 | 1.360 | 1.360 | 352,000 |
| 2024-11-04 | 1.310 | 1.360 | 1.260 | 1.260 | 1.260 | 2,156,000 |
| 2024-11-01 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 684,000 |
| 2024-10-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 380,000 |
| 2024-10-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-10-29 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 12,000 |
| 2024-10-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-10-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-10-24 | 1.240 | 1.300 | 1.240 | 1.250 | 1.250 | 36,000 |
| 2024-10-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-10-22 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-10-21 | 1.250 | 1.250 | 1.220 | 1.240 | 1.240 | 1,432,000 |
| 2024-10-18 | 1.160 | 1.240 | 1.160 | 1.240 | 1.240 | 28,000 |
| 2024-10-17 | 1.160 | 1.210 | 1.150 | 1.210 | 1.210 | 16,000 |
| 2024-10-16 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 20,000 |
| 2024-10-15 | 1.150 | 1.250 | 1.150 | 1.210 | 1.210 | 484,000 |
| 2024-10-14 | 1.170 | 1.220 | 1.170 | 1.220 | 1.220 | 56,000 |
| 2024-10-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-10-09 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 72,000 |
| 2024-10-08 | 1.200 | 1.280 | 1.200 | 1.260 | 1.260 | 636,000 |
| 2024-10-07 | 1.260 | 1.260 | 1.190 | 1.220 | 1.220 | 76,000 |
| 2024-10-04 | 1.310 | 1.340 | 1.260 | 1.270 | 1.270 | 352,000 |
| 2024-10-03 | 1.250 | 1.360 | 1.250 | 1.310 | 1.310 | 156,000 |
| 2024-10-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-09-30 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 12,000 |
| 2024-09-27 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,608,000 |
| 2024-09-26 | 1.150 | 1.260 | 1.100 | 1.260 | 1.260 | 44,000 |
| 2024-09-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-09-24 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 44,000 |
| 2024-09-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-09-20 | 1.300 | 1.330 | 1.300 | 1.300 | 1.300 | 52,000 |
| 2024-09-19 | 1.260 | 1.320 | 1.250 | 1.280 | 1.280 | 88,000 |
| 2024-09-17 | 1.260 | 1.270 | 1.260 | 1.260 | 1.260 | 40,000 |
| 2024-09-16 | 1.400 | 1.400 | 1.250 | 1.260 | 1.260 | 32,000 |
| 2024-09-13 | 1.330 | 1.340 | 1.330 | 1.330 | 1.330 | 40,000 |
| 2024-09-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-09-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-09-10 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 48,000 |
| 2024-09-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-09-05 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 96,000 |
| 2024-09-04 | 1.240 | 1.240 | 1.190 | 1.210 | 1.210 | 416,000 |
| 2024-09-03 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 136,000 |
| 2024-09-02 | 1.270 | 1.270 | 1.230 | 1.240 | 1.240 | 128,000 |
| 2024-08-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-08-29 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 1,000,000 |
| 2024-08-28 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 20,000 |
| 2024-08-27 | 1.240 | 1.250 | 1.170 | 1.250 | 1.250 | 108,000 |
| 2024-08-26 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 136,000 |
| 2024-08-23 | 1.180 | 1.220 | 1.150 | 1.220 | 1.220 | 160,000 |
| 2024-08-22 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 12,000 |
| 2024-08-21 | 1.160 | 1.240 | 1.140 | 1.220 | 1.220 | 32,000 |
| 2024-08-20 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 24,000 |
| 2024-08-19 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 100,000 |
| 2024-08-16 | 1.120 | 1.220 | 1.100 | 1.220 | 1.220 | 88,000 |
| 2024-08-15 | 1.280 | 1.280 | 1.230 | 1.230 | 1.230 | 108,000 |
| 2024-08-14 | 1.200 | 1.230 | 1.150 | 1.230 | 1.230 | 104,000 |
| 2024-08-13 | 1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 108,000 |
| 2024-08-12 | 1.310 | 1.340 | 1.200 | 1.330 | 1.330 | 180,000 |
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.