C&D International Investment Group Limited (HKG:1908)
Hong Kong · Delayed Price · Currency is HKD 17.55
+0.09 (0.52%)
Sep 29, 2025, 4:08 PM HKT
HKG:1908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.74 | 17.89 | 17.37 | 17.55 | 17.55 | 0.52% | 2,693,302 |
| Sep 26, 2025 | 17.66 | 17.95 | 17.22 | 17.46 | 17.46 | -1.69% | 6,530,084 |
| Sep 25, 2025 | 17.96 | 18.31 | 17.65 | 17.76 | 17.76 | -0.67% | 3,035,531 |
| Sep 24, 2025 | 17.68 | 18.37 | 17.50 | 17.88 | 17.88 | 1.94% | 3,560,155 |
| Sep 23, 2025 | 18.06 | 18.14 | 17.54 | 17.54 | 17.54 | -2.88% | 2,192,771 |
| Sep 22, 2025 | 17.53 | 18.89 | 17.53 | 18.06 | 18.06 | 0.50% | 8,477,973 |
| Sep 19, 2025 | 17.76 | 18.04 | 17.67 | 17.97 | 17.97 | 1.18% | 10,074,318 |
| Sep 18, 2025 | 18.05 | 18.05 | 17.40 | 17.76 | 17.76 | -1.88% | 3,312,642 |
| Sep 17, 2025 | 17.92 | 18.10 | 17.58 | 18.10 | 18.10 | 0.95% | 3,880,816 |
| Sep 16, 2025 | 17.98 | 18.00 | 17.53 | 17.93 | 17.93 | -0.39% | 2,923,600 |
| Sep 15, 2025 | 18.00 | 18.04 | 17.51 | 18.00 | 18.00 | - | 2,294,955 |
| Sep 12, 2025 | 17.99 | 18.32 | 17.70 | 18.00 | 18.00 | 0.06% | 4,707,937 |
| Sep 11, 2025 | 17.99 | 18.06 | 17.79 | 17.99 | 17.99 | -1.91% | 2,190,482 |
| Sep 10, 2025 | 18.13 | 18.48 | 17.83 | 18.34 | 18.34 | -1.29% | 3,032,200 |
| Sep 9, 2025 | 18.00 | 18.87 | 17.85 | 18.58 | 18.58 | 3.22% | 5,342,103 |
| Sep 8, 2025 | 17.33 | 18.03 | 17.31 | 18.00 | 18.00 | 3.87% | 4,087,319 |
| Sep 5, 2025 | 17.24 | 17.41 | 17.02 | 17.33 | 17.33 | 1.17% | 6,801,088 |
| Sep 4, 2025 | 17.52 | 17.52 | 17.02 | 17.13 | 17.13 | - | 3,362,854 |
| Sep 3, 2025 | 17.46 | 17.55 | 17.04 | 17.13 | 17.13 | -1.89% | 6,526,018 |
| Sep 2, 2025 | 17.84 | 18.07 | 17.42 | 17.46 | 17.46 | -3.16% | 5,053,824 |
| Sep 1, 2025 | 18.00 | 18.57 | 17.72 | 18.03 | 18.03 | -2.65% | 6,262,645 |
| Aug 29, 2025 | 18.07 | 18.69 | 17.60 | 18.52 | 18.52 | 2.66% | 3,392,180 |
| Aug 28, 2025 | 17.70 | 18.22 | 17.64 | 18.04 | 18.04 | 1.92% | 3,015,000 |
| Aug 27, 2025 | 18.59 | 18.80 | 17.61 | 17.70 | 17.70 | -4.79% | 8,023,158 |
| Aug 26, 2025 | 18.80 | 18.80 | 18.46 | 18.59 | 18.59 | -1.64% | 11,739,480 |
| Aug 25, 2025 | 18.58 | 19.19 | 18.23 | 18.90 | 18.90 | 2.16% | 14,429,359 |
| Aug 22, 2025 | 18.53 | 18.76 | 18.38 | 18.50 | 18.50 | -0.16% | 3,634,036 |
| Aug 21, 2025 | 17.99 | 18.53 | 17.95 | 18.53 | 18.53 | 4.69% | 4,653,525 |
| Aug 20, 2025 | 18.15 | 18.23 | 17.57 | 17.70 | 17.70 | -2.48% | 4,133,252 |
| Aug 19, 2025 | 18.08 | 18.51 | 18.04 | 18.15 | 18.15 | 0.11% | 3,782,858 |
| Aug 18, 2025 | 18.50 | 18.59 | 17.94 | 18.13 | 18.13 | -2.53% | 4,780,955 |
| Aug 15, 2025 | 17.78 | 18.70 | 17.57 | 18.60 | 18.60 | 4.61% | 7,869,618 |
| Aug 14, 2025 | 17.60 | 17.95 | 17.56 | 17.78 | 17.78 | 1.08% | 5,075,656 |
| Aug 13, 2025 | 17.86 | 17.86 | 17.32 | 17.59 | 17.59 | -0.90% | 2,904,052 |
| Aug 12, 2025 | 17.36 | 17.80 | 17.01 | 17.75 | 17.75 | 2.60% | 4,158,067 |
| Aug 11, 2025 | 17.16 | 17.56 | 17.15 | 17.30 | 17.30 | 0.76% | 4,030,755 |
| Aug 8, 2025 | 17.20 | 17.48 | 17.09 | 17.17 | 17.17 | -0.58% | 3,998,523 |
| Aug 7, 2025 | 16.40 | 17.40 | 16.40 | 17.27 | 17.27 | 5.30% | 7,470,099 |
| Aug 6, 2025 | 16.38 | 16.47 | 16.15 | 16.40 | 16.40 | 0.99% | 2,739,472 |
| Aug 5, 2025 | 16.03 | 16.30 | 16.03 | 16.24 | 16.24 | 2.14% | 3,861,687 |
| Aug 4, 2025 | 15.92 | 16.27 | 15.80 | 15.90 | 15.90 | 0.63% | 2,368,597 |
| Aug 1, 2025 | 15.70 | 16.32 | 15.66 | 15.80 | 15.80 | -0.13% | 5,162,973 |
| Jul 31, 2025 | 16.70 | 16.74 | 15.62 | 15.82 | 15.82 | -5.83% | 7,984,117 |
| Jul 30, 2025 | 16.98 | 17.40 | 16.78 | 16.80 | 16.80 | -1.41% | 2,673,918 |
| Jul 29, 2025 | 16.66 | 17.14 | 16.64 | 17.04 | 17.04 | 2.28% | 3,375,907 |
| Jul 28, 2025 | 16.82 | 17.20 | 16.60 | 16.66 | 16.66 | -0.95% | 4,271,329 |
| Jul 25, 2025 | 17.34 | 17.54 | 16.70 | 16.82 | 16.82 | -2.66% | 6,284,698 |
| Jul 24, 2025 | 16.54 | 17.34 | 16.54 | 17.28 | 17.28 | 3.60% | 7,500,061 |
| Jul 23, 2025 | 16.10 | 16.78 | 15.62 | 16.68 | 16.68 | -3.81% | 97,832,050 |
| Jul 22, 2025 | 17.08 | 17.38 | 16.88 | 17.34 | 17.34 | 1.52% | 3,861,188 |