C C Land Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.740	1.740	1.740	1.740	1.702	55,000
2021-11-30	1.760	1.760	1.760	1.760	1.721	0
2021-11-29	1.760	1.770	1.760	1.760	1.721	43,000
2021-11-26	1.770	1.770	1.770	1.770	1.731	0
2021-11-25	1.770	1.770	1.770	1.770	1.731	0
2021-11-24	1.760	1.770	1.740	1.770	1.731	52,000
2021-11-23	1.760	1.850	1.760	1.760	1.721	32,000
2021-11-22	1.760	1.760	1.740	1.760	1.721	285,000
2021-11-19	1.760	1.790	1.760	1.760	1.721	45,641
2021-11-18	1.790	1.790	1.790	1.790	1.750	0
2021-11-17	1.790	1.790	1.790	1.790	1.750	0
2021-11-16	1.790	1.800	1.790	1.790	1.750	74,000
2021-11-15	1.770	1.770	1.770	1.770	1.731	0
2021-11-12	1.770	1.770	1.770	1.770	1.731	9,000
2021-11-11	1.750	1.800	1.740	1.800	1.760	144,000
2021-11-10	1.740	1.740	1.740	1.740	1.702	21,000
2021-11-09	1.740	1.760	1.740	1.750	1.711	57,000
2021-11-08	1.750	1.750	1.740	1.740	1.702	49,000
2021-11-05	1.750	1.750	1.740	1.740	1.702	27,000
2021-11-04	1.740	1.740	1.740	1.740	1.702	0
2021-11-03	1.740	1.740	1.740	1.740	1.702	15,000
2021-11-02	1.740	1.740	1.740	1.740	1.702	14,000
2021-11-01	1.760	1.760	1.740	1.740	1.702	32,000
2021-10-29	1.740	1.740	1.740	1.740	1.702	0
2021-10-28	1.740	1.740	1.740	1.740	1.702	20,000
2021-10-27	1.740	1.740	1.740	1.740	1.702	4,000
2021-10-26	1.760	1.760	1.760	1.760	1.721	18,000
2021-10-25	1.740	1.740	1.740	1.740	1.702	2,000
2021-10-22	1.760	1.760	1.760	1.760	1.721	0
2021-10-21	1.760	1.760	1.760	1.760	1.721	0
2021-10-20	1.760	1.760	1.760	1.760	1.721	0
2021-10-19	1.740	1.760	1.740	1.760	1.721	188,000
2021-10-18	1.740	1.740	1.690	1.740	1.702	87,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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