C C Land Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-05-09 | 1.200 | 1.240 | 1.110 | 1.240 | 1.240 | 133,000 |
| 2025-05-08 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 132,000 |
| 2025-05-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,000 |
| 2025-05-02 | 1.200 | 1.200 | 1.110 | 1.200 | 1.200 | 102,000 |
| 2025-04-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-04-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 24,500 |
| 2025-04-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-04-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,565 |
| 2025-04-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20,125 |
| 2025-04-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 9,000 |
| 2025-04-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 11,000 |
| 2025-04-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,000 |
| 2025-04-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 21,000 |
| 2025-04-15 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 23,000 |
| 2025-04-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20,000 |
| 2025-04-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-04-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 27,000 |
| 2025-04-09 | 1.200 | 1.200 | 1.110 | 1.200 | 1.200 | 120,000 |
| 2025-04-08 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 34,000 |
| 2025-04-07 | 1.180 | 1.180 | 1.100 | 1.170 | 1.170 | 71,000 |
| 2025-04-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 238,000 |
| 2025-04-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-04-01 | 1.380 | 1.380 | 1.200 | 1.210 | 1.210 | 139,000 |
| 2025-03-31 | 1.210 | 2.380 | 1.200 | 1.400 | 1.400 | 110,000 |
| 2025-03-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-03-27 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 35,000 |
| 2025-03-26 | 1.300 | 1.300 | 1.230 | 1.230 | 1.230 | 6,000 |
| 2025-03-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-03-24 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-03-21 | 1.280 | 1.840 | 1.180 | 1.510 | 1.510 | 794,000 |
| 2025-03-20 | 1.550 | 1.570 | 1.500 | 1.500 | 1.500 | 18,000 |
| 2025-03-19 | 1.280 | 1.880 | 1.280 | 1.550 | 1.550 | 386,000 |
| 2025-03-18 | 1.210 | 1.290 | 1.200 | 1.290 | 1.290 | 65,000 |
| 2025-03-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,000 |
| 2025-03-14 | 1.200 | 1.200 | 1.060 | 1.200 | 1.200 | 66,000 |
| 2025-03-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 21,000 |
| 2025-03-10 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 30,000 |
| 2025-03-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 50,000 |
| 2025-03-06 | 1.200 | 1.220 | 1.200 | 1.200 | 1.200 | 103,000 |
| 2025-03-05 | 1.200 | 1.220 | 1.200 | 1.200 | 1.200 | 153,000 |
| 2025-03-04 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 200,000 |
| 2025-03-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 81,121 |
| 2025-02-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 50,000 |
| 2025-02-27 | 1.200 | 1.200 | 1.140 | 1.200 | 1.200 | 72,000 |
| 2025-02-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 125,000 |
| 2025-02-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 12,000 |
| 2025-02-24 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 106,000 |
| 2025-02-21 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 56,000 |
| 2025-02-20 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 8,000 |
| 2025-02-19 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 24,000 |
| 2025-02-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 32,121 |
| 2025-02-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 64,000 |
| 2025-02-14 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 168,000 |
| 2025-02-13 | 1.150 | 1.180 | 1.100 | 1.170 | 1.170 | 125,000 |
| 2025-02-12 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 117,000 |
| 2025-02-11 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 54,000 |
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.