C&D International Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	14.720	14.760	14.180	14.300	10.028	816,123
2022-02-28	14.540	14.800	14.380	14.500	10.168	2,248,766
2022-02-25	14.640	14.740	14.360	14.480	10.154	1,105,000
2022-02-24	14.720	14.800	14.140	14.420	10.112	2,182,000
2022-02-23	14.980	15.100	14.680	14.720	10.323	430,900
2022-02-22	14.980	15.080	14.700	14.940	10.477	391,288
2022-02-21	14.960	15.000	14.540	14.980	10.505	639,112
2022-02-18	14.360	14.980	14.360	14.960	10.491	816,224
2022-02-17	14.340	14.640	14.180	14.340	10.056	574,112
2022-02-16	14.360	14.360	13.600	14.140	9.916	3,333,397
2022-02-15	14.620	14.620	14.160	14.200	9.958	669,000
2022-02-14	15.200	15.300	14.440	14.540	10.196	781,030
2022-02-11	15.340	15.540	14.960	15.060	10.561	2,560,000
2022-02-10	15.320	15.800	15.260	15.540	10.898	293,450
2022-02-09	15.200	15.220	14.780	15.220	10.673	758,000
2022-02-08	15.200	15.260	14.720	15.020	10.533	732,286
2022-02-07	15.300	15.300	14.500	15.100	10.589	1,105,596
2022-02-04	15.400	15.400	14.820	15.120	10.603	772,674
2022-01-31	14.400	14.860	14.400	14.820	10.393	158,952
2022-01-28	15.460	15.460	14.600	14.780	10.365	245,561
2022-01-27	15.740	15.740	14.940	15.100	10.589	351,000
2022-01-26	16.000	16.000	15.420	15.520	10.884	562,075
2022-01-25	15.660	15.660	15.400	15.580	10.926	374,000
2022-01-24	15.800	15.940	15.500	15.680	10.996	386,880
2022-01-21	15.800	15.960	15.580	15.780	11.066	831,998
2022-01-20	15.200	15.580	14.960	15.540	10.898	2,795,000
2022-01-19	14.540	14.900	14.400	14.880	10.435	2,207,000
2022-01-18	15.000	15.000	14.660	14.700	10.309	800,000
2022-01-17	15.080	15.080	14.700	14.780	10.365	745,000
2022-01-14	15.280	15.460	14.800	15.080	10.575	851,360
2022-01-13	15.940	15.940	15.180	15.260	10.701	1,013,682
2022-01-12	16.200	16.200	15.600	15.700	11.010	854,120
2022-01-11	15.780	16.000	15.520	15.900	11.150	3,670,000
2022-01-10	15.860	16.180	15.680	15.780	11.066	754,000
2022-01-07	15.800	15.940	15.600	15.920	11.164	383,187
2022-01-06	16.000	16.000	15.260	15.500	10.870	727,222
2022-01-05	16.000	16.060	15.560	15.820	11.094	723,539
2022-01-04	15.940	16.080	15.820	16.000	11.220	518,560
2022-01-03	16.440	16.440	15.920	15.940	11.178	262,118
2021-12-31	16.120	16.480	15.860	16.440	11.529	1,126,118
2021-12-30	15.720	16.000	15.620	15.920	11.164	711,000
2021-12-29	15.660	15.800	15.520	15.780	11.066	238,000
2021-12-28	15.900	16.100	15.620	15.860	11.122	679,000
2021-12-24	16.040	16.240	15.780	15.900	11.150	220,000
2021-12-23	15.120	15.920	15.020	15.920	11.164	1,931,700
2021-12-22	15.160	15.160	14.800	15.020	10.533	1,140,689
2021-12-21	14.920	15.240	14.800	15.000	10.519	808,689
2021-12-20	15.300	15.300	14.420	14.680	10.295	1,183,000
2021-12-17	15.200	15.460	14.920	15.020	10.533	1,618,000
2021-12-16	15.180	15.360	14.880	15.260	10.701	1,168,526
2021-12-15	15.680	15.800	15.300	15.320	10.743	536,641
2021-12-14	15.800	15.800	15.400	15.600	10.940	1,050,000
2021-12-13	15.780	15.960	15.620	15.740	11.038	646,500
2021-12-10	15.420	15.680	15.280	15.480	10.856	1,153,278
2021-12-09	15.200	15.700	15.200	15.500	10.870	1,957,116
2021-12-08	14.780	15.420	14.700	15.200	10.659	1,284,132
2021-12-07	14.720	15.460	14.500	14.880	10.435	1,620,798
2021-12-06	15.200	15.860	14.560	14.860	10.421	1,450,128
2021-12-03	14.840	14.940	14.680	14.940	10.477	453,692
2021-12-02	14.760	14.940	14.640	14.840	10.407	1,098,575

← NewerPage 20 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.