C C Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.050	2.080	2.000	2.060	2.034	447,000
2022-08-24	2.000	2.000	2.000	2.000	1.975	0
2022-08-23	2.000	2.000	2.000	2.000	1.975	43,000
2022-08-22	2.000	2.000	2.000	2.000	1.975	45,000
2022-08-19	2.000	2.000	2.000	2.000	1.975	0
2022-08-18	2.000	2.000	2.000	2.000	1.975	0
2022-08-17	2.000	2.000	2.000	2.000	1.975	0
2022-08-16	2.010	2.010	2.010	2.010	1.985	0
2022-08-15	2.000	2.050	2.000	2.010	1.985	16,000
2022-08-12	2.010	2.050	2.010	2.040	2.015	44,000
2022-08-11	2.000	2.000	2.000	2.000	1.975	0
2022-08-10	1.950	1.990	1.950	1.950	1.926	47,466
2022-08-09	1.950	1.950	1.940	1.950	1.926	41,000
2022-08-08	1.950	1.990	1.950	1.950	1.926	6,000
2022-08-05	1.960	1.960	1.960	1.960	1.936	0
2022-08-04	1.960	1.960	1.950	1.960	1.936	235,000
2022-08-03	1.960	1.960	1.960	1.960	1.936	0
2022-08-02	1.970	1.990	1.960	1.960	1.936	123,000
2022-08-01	2.000	2.040	1.980	2.000	1.975	105,000
2022-07-29	2.000	2.000	2.000	2.000	1.975	0
2022-07-28	2.000	2.050	2.000	2.000	1.975	48,000
2022-07-27	2.060	2.060	2.000	2.000	1.975	64,000
2022-07-26	2.000	2.060	2.000	2.060	2.034	1,065,010
2022-07-25	2.000	2.060	1.980	2.000	1.975	1,253,000
2022-07-22	2.010	2.010	1.930	2.010	1.985	234,000
2022-07-21	2.060	2.080	1.960	2.000	1.975	930,000
2022-07-20	2.000	2.030	2.000	2.000	1.975	152,000
2022-07-19	2.000	2.020	2.000	2.000	1.975	52,000
2022-07-18	1.990	2.020	1.980	2.010	1.985	84,000
2022-07-15	2.000	2.020	1.960	1.980	1.955	357,000
2022-07-14	2.030	2.030	2.030	2.030	2.005	0
2022-07-13	2.020	2.030	2.000	2.030	2.005	1,054,000
2022-07-12	2.000	2.020	1.970	2.020	1.995	98,000
2022-07-11	2.000	2.020	2.000	2.000	1.975	1,083,000
2022-07-08	2.000	2.000	2.000	2.000	1.975	0
2022-07-07	2.000	2.000	2.000	2.000	1.975	0
2022-07-06	2.000	2.000	2.000	2.000	1.975	12,518
2022-07-05	2.030	2.030	2.030	2.030	2.005	0
2022-07-04	2.030	2.050	2.000	2.040	2.015	120,000
2022-06-30	2.000	2.030	2.000	2.030	2.005	48,815
2022-06-29	2.000	2.050	2.000	2.000	1.975	68,000
2022-06-28	2.000	2.020	2.000	2.000	1.975	340,000
2022-06-27	2.000	2.020	2.000	2.000	1.975	89,000
2022-06-24	2.000	2.020	2.000	2.020	1.995	120,484
2022-06-23	2.000	2.030	2.000	2.000	1.975	180,000
2022-06-22	2.000	2.020	2.000	2.000	1.975	26,000
2022-06-21	2.000	2.000	2.000	2.000	1.975	69,000
2022-06-20	2.000	2.010	1.940	2.000	1.975	82,000
2022-06-17	1.980	2.040	1.980	2.020	1.995	37,042
2022-06-16	2.000	2.020	2.000	2.020	1.995	15,000
2022-06-15	2.000	2.040	2.000	2.020	1.995	85,000
2022-06-14	2.010	2.020	1.980	1.980	1.955	49,572
2022-06-13	2.000	2.010	1.930	2.000	1.975	323,000
2022-06-10	2.000	2.040	2.000	2.040	2.015	27,000
2022-06-09	2.040	2.040	2.040	2.040	2.015	27,000
2022-06-08	2.000	2.050	2.000	2.040	2.015	32,000
2022-06-07	2.000	2.020	1.920	2.010	1.985	80,000
2022-06-06	2.000	2.030	2.000	2.030	2.005	67,000
2022-06-02	2.000	2.050	2.000	2.030	2.005	43,000
2022-06-01	2.030	2.030	2.030	2.030	2.005	0

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.0200 HKD
2022-05-23	0.0200 HKD
2021-05-21	0.0200 HKD
2020-05-20	0.0200 HKD
2019-05-22	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.