C C Land Holdings Limited (HKG:1224)
Hong Kong · Delayed Price · Currency is HKD 1.210
+0.020 (1.68%)
Aug 13, 2025, 4:08 PM HKT
C C Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.20 | 1.68% | 33,000 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | -0.83% | 67,000 |
| Aug 11, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | - | 118,000 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 210,000 |
| Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 50,000 |
| Aug 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 29,000 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20,000 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 28, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 22,000 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 34,874 |
| Jul 24, 2025 | 1.20 | 1.21 | 1.13 | 1.20 | 1.20 | - | 236,000 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 33,000 |
| Jul 22, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 89,924 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 454,000 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20,000 |
| Jul 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 17,000 |
| Jul 16, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 234,000 |
| Jul 15, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 84,000 |
| Jul 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 40,000 |
| Jul 11, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 451,000 |
| Jul 10, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 876,394 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10,000 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 7, 2025 | 1.20 | 1.20 | 1.06 | 1.20 | 1.20 | - | 104,924 |
| Jul 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,000 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 44,000 |
| Jul 2, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 75,000 |
| Jun 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 12,242 |
| Jun 27, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 75,000 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 25, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 16,000 |
| Jun 24, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 211,000 |
| Jun 23, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 259,000 |
| Jun 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 14,000 |
| Jun 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 31,000 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 40,000 |
| Jun 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 21,500 |
| Jun 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 34,000 |
| Jun 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 5, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 16,000 |
| Jun 4, 2025 | 1.20 | 1.27 | 1.19 | 1.20 | 1.20 | - | 80,000 |