C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	16.420	17.020	16.360	16.900	12.688	1,912,000
2022-05-30	16.820	17.000	16.300	16.520	12.403	793,000
2022-05-27	16.780	17.020	16.600	16.720	12.553	222,000
2022-05-26	16.900	16.960	16.440	16.740	12.568	461,000
2022-05-25	17.020	17.020	16.520	16.800	12.613	424,166
2022-05-24	17.260	17.260	16.360	16.660	12.508	1,077,166
2022-05-23	18.060	18.200	17.520	18.200	12.763	597,000
2022-05-20	18.060	18.200	17.620	18.160	12.735	881,000
2022-05-19	17.500	18.000	17.500	18.000	12.623	1,029,000
2022-05-18	18.920	18.920	17.580	18.180	12.749	985,000
2022-05-17	18.300	18.640	18.120	18.340	12.861	493,000
2022-05-16	18.500	19.280	18.140	18.660	13.086	650,270
2022-05-13	18.000	18.260	17.700	18.100	12.693	1,093,000
2022-05-12	18.140	18.180	17.120	17.420	12.216	932,000
2022-05-11	18.380	18.560	17.920	18.100	12.693	420,000
2022-05-10	18.000	18.580	17.800	18.240	12.791	1,575,823
2022-05-06	19.180	19.360	18.440	18.660	13.086	1,131,000
2022-05-05	19.600	20.250	19.600	19.820	13.899	1,428,103
2022-05-04	19.260	19.720	19.260	19.460	13.647	329,000
2022-05-03	19.320	19.700	19.180	19.180	13.450	166,162
2022-04-29	18.560	19.920	18.420	19.320	13.548	786,008
2022-04-28	18.620	18.780	18.220	18.560	13.015	581,000
2022-04-27	18.700	19.000	18.360	18.600	13.044	810,580
2022-04-26	18.640	19.240	18.600	18.700	13.114	608,800
2022-04-25	19.000	19.020	18.320	18.540	13.001	1,074,252
2022-04-22	18.800	19.540	18.580	19.360	13.576	1,339,162
2022-04-21	19.620	19.620	18.700	18.980	13.310	1,275,000
2022-04-20	20.250	20.250	18.900	18.960	13.296	1,661,148
2022-04-19	19.100	20.400	19.000	20.400	14.306	3,648,298
2022-04-14	19.240	19.360	18.740	19.200	13.464	708,664
2022-04-13	18.560	19.280	17.980	18.980	13.310	1,622,100
2022-04-12	18.020	18.700	17.660	18.440	12.931	2,496,000
2022-04-11	19.400	19.400	18.200	18.200	12.763	1,219,341
2022-04-08	19.080	19.280	18.620	19.260	13.506	16,952,000
2022-04-07	19.400	19.400	18.680	19.080	13.380	1,783,164
2022-04-06	18.880	19.620	18.300	19.400	13.605	3,327,250
2022-04-04	17.580	18.880	17.340	18.880	13.240	1,949,402
2022-04-01	16.780	17.500	16.740	17.500	12.272	371,565
2022-03-31	17.400	17.580	17.080	17.100	11.992	2,105,535
2022-03-30	16.620	17.380	16.620	17.280	12.118	1,077,000
2022-03-29	17.100	17.100	16.560	16.980	11.907	887,000
2022-03-28	16.500	16.860	16.160	16.620	11.655	1,261,000
2022-03-25	16.880	17.000	16.420	16.660	11.683	1,075,250
2022-03-24	16.640	16.920	16.440	16.760	11.753	1,532,400
2022-03-23	16.320	16.720	15.680	16.560	11.613	1,395,000
2022-03-22	15.580	15.980	15.480	15.900	11.150	1,298,000
2022-03-21	15.820	15.820	15.100	15.420	10.814	863,000
2022-03-18	15.100	15.560	14.680	15.480	10.856	2,578,000
2022-03-17	15.160	15.200	14.240	15.000	10.519	4,280,595
2022-03-16	12.180	13.700	11.500	13.660	9.579	3,150,476
2022-03-15	12.860	12.860	11.640	11.760	8.247	3,722,290
2022-03-14	14.000	14.100	12.760	12.860	9.018	2,329,000
2022-03-11	14.460	14.460	13.400	13.900	9.748	2,489,084
2022-03-10	14.500	14.660	14.260	14.460	10.140	828,224
2022-03-09	14.880	14.880	13.920	14.400	10.098	681,079
2022-03-08	15.200	15.200	14.560	14.660	10.281	728,000
2022-03-07	14.600	15.240	14.540	15.220	10.673	997,000
2022-03-04	14.800	14.900	14.640	14.860	10.421	640,000
2022-03-03	14.220	14.840	14.060	14.780	10.365	601,400
2022-03-02	14.920	14.920	14.000	14.020	9.832	2,509,189

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.9000 HKD
2025-05-27	1.2000 HKD
2024-05-28	1.3000 HKD
2023-06-01	1.3000 HKD
2022-05-24	1.2000 HKD
2021-09-16	1.1000 HKD
2020-12-28	1.1000 HKD
2020-05-19	0.6475 HKD
2019-07-05	0.9476 HKD

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