C C Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	2.000	2.040	2.000	2.030	2.005	51,000
2022-05-30	2.000	2.040	2.000	2.040	2.015	83,726
2022-05-27	2.000	2.020	2.000	2.020	1.995	46,000
2022-05-26	2.010	2.030	1.990	2.000	1.975	144,000
2022-05-25	2.000	2.030	2.000	2.000	1.975	69,000
2022-05-24	2.010	2.070	2.000	2.060	2.034	43,000
2022-05-23	2.000	2.030	2.000	2.030	2.005	20,000
2022-05-20	2.000	2.050	2.000	2.050	2.005	355,408
2022-05-19	2.050	2.060	1.960	2.010	1.966	147,000
2022-05-18	2.050	2.060	2.010	2.050	2.005	88,000
2022-05-17	2.010	2.050	1.920	2.050	2.005	225,000
2022-05-16	2.050	2.050	2.030	2.040	1.995	231,000
2022-05-13	1.980	2.040	1.970	2.030	1.985	393,000
2022-05-12	1.990	2.050	1.980	1.980	1.936	110,280
2022-05-11	2.000	2.000	1.970	2.000	1.956	254,000
2022-05-10	1.960	2.000	1.950	1.970	1.926	130,443
2022-05-06	1.910	1.990	1.900	1.990	1.946	113,000
2022-05-05	2.000	2.000	1.950	2.000	1.956	769,000
2022-05-04	1.990	1.990	1.950	1.990	1.946	163,000
2022-05-03	1.930	2.000	1.930	1.990	1.946	64,000
2022-04-29	1.950	1.990	1.910	1.990	1.946	605,000
2022-04-28	1.880	1.950	1.880	1.950	1.907	158,000
2022-04-27	1.930	1.930	1.930	1.930	1.887	0
2022-04-26	1.880	1.940	1.880	1.930	1.887	22,000
2022-04-25	1.880	1.900	1.880	1.900	1.858	67,000
2022-04-22	1.880	1.900	1.870	1.900	1.858	104,087
2022-04-21	1.900	1.900	1.900	1.900	1.858	20,000
2022-04-20	1.900	1.920	1.900	1.900	1.858	90,000
2022-04-19	1.900	1.900	1.870	1.900	1.858	97,223
2022-04-14	1.900	1.990	1.900	1.940	1.897	299,072
2022-04-13	1.880	1.920	1.880	1.920	1.878	37,000
2022-04-12	1.920	1.920	1.920	1.920	1.878	0
2022-04-11	1.880	1.920	1.870	1.920	1.878	39,000
2022-04-08	1.880	1.940	1.880	1.900	1.858	24,000
2022-04-07	1.880	1.910	1.880	1.880	1.838	144,000
2022-04-06	1.890	1.890	1.890	1.890	1.848	0
2022-04-04	1.880	1.950	1.830	1.890	1.848	145,000
2022-04-01	1.890	1.890	1.890	1.890	1.848	0
2022-03-31	1.900	1.930	1.880	1.890	1.848	70,209
2022-03-30	1.940	1.950	1.900	1.900	1.858	289,695
2022-03-29	1.880	1.950	1.870	1.930	1.887	291,000
2022-03-28	1.870	1.950	1.870	1.880	1.838	106,000
2022-03-25	1.870	1.900	1.860	1.880	1.838	595,000
2022-03-24	1.870	1.900	1.870	1.870	1.829	338,000
2022-03-23	1.870	1.950	1.870	1.870	1.829	173,562
2022-03-22	1.880	1.930	1.880	1.900	1.858	56,000
2022-03-21	1.810	1.950	1.810	1.900	1.858	57,000
2022-03-18	1.820	1.950	1.820	1.860	1.819	100,000
2022-03-17	1.850	1.900	1.830	1.860	1.819	269,781
2022-03-16	1.720	1.800	1.720	1.800	1.760	118,484
2022-03-15	1.760	1.800	1.760	1.780	1.741	474,000
2022-03-14	1.800	1.820	1.760	1.760	1.721	298,000
2022-03-11	1.810	1.850	1.780	1.800	1.760	138,000
2022-03-10	1.890	1.900	1.800	1.830	1.790	129,000
2022-03-09	1.790	1.830	1.780	1.830	1.790	188,500
2022-03-08	1.820	1.830	1.780	1.780	1.741	259,000
2022-03-07	1.800	1.810	1.800	1.810	1.770	51,000
2022-03-04	1.860	1.900	1.850	1.880	1.838	23,000
2022-03-03	1.900	1.900	1.860	1.860	1.819	325,141
2022-03-02	1.850	1.850	1.850	1.850	1.809	0

← NewerPage 19 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.