C&D International Investment Group Limited (HKG:1908)
Hong Kong · Delayed Price · Currency is HKD 15.80
-0.02 (-0.13%)
Aug 1, 2025, 4:08 PM HKT
HKG:1908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 16.40 | 17.10 | 16.26 | 17.08 | 17.08 | 4.02% | 1,759,919 |
| Jul 18, 2025 | 16.24 | 16.50 | 16.24 | 16.42 | 16.42 | 0.24% | 600,003 |
| Jul 17, 2025 | 16.22 | 16.50 | 16.14 | 16.38 | 16.38 | 0.37% | 1,761,017 |
| Jul 16, 2025 | 16.76 | 16.76 | 16.22 | 16.32 | 16.32 | -2.86% | 2,529,934 |
| Jul 15, 2025 | 17.20 | 17.20 | 16.66 | 16.80 | 16.80 | -2.89% | 2,843,540 |
| Jul 14, 2025 | 17.00 | 17.40 | 16.98 | 17.30 | 17.30 | 1.76% | 2,438,774 |
| Jul 11, 2025 | 17.22 | 17.48 | 16.80 | 17.00 | 17.00 | -0.35% | 6,421,804 |
| Jul 10, 2025 | 16.58 | 17.64 | 16.54 | 17.06 | 17.06 | 2.52% | 11,071,616 |
| Jul 9, 2025 | 16.66 | 16.66 | 16.22 | 16.64 | 16.64 | 0.73% | 1,354,904 |
| Jul 8, 2025 | 16.48 | 16.66 | 16.20 | 16.52 | 16.52 | - | 1,254,764 |
| Jul 7, 2025 | 16.68 | 17.10 | 16.34 | 16.52 | 16.52 | -1.67% | 5,344,396 |
| Jul 4, 2025 | 16.46 | 16.98 | 16.20 | 16.80 | 16.80 | 1.94% | 4,930,000 |
| Jul 3, 2025 | 16.16 | 16.60 | 16.16 | 16.48 | 16.48 | 1.85% | 2,905,424 |
| Jul 2, 2025 | 15.88 | 16.20 | 15.78 | 16.18 | 16.18 | 1.89% | 3,388,995 |
| Jun 30, 2025 | 16.20 | 16.20 | 15.76 | 15.88 | 15.88 | -1.73% | 3,541,160 |
| Jun 27, 2025 | 16.30 | 16.56 | 16.06 | 16.16 | 16.16 | -0.74% | 3,853,036 |
| Jun 26, 2025 | 16.30 | 16.80 | 16.10 | 16.28 | 16.28 | 0.37% | 5,298,475 |
| Jun 25, 2025 | 16.28 | 16.44 | 15.92 | 16.22 | 16.22 | 0.75% | 4,593,952 |
| Jun 24, 2025 | 16.32 | 16.34 | 15.90 | 16.10 | 16.10 | -0.25% | 2,342,125 |
| Jun 23, 2025 | 16.58 | 16.58 | 15.70 | 16.14 | 16.14 | -0.12% | 2,526,000 |
| Jun 20, 2025 | 16.26 | 16.46 | 16.00 | 16.16 | 16.16 | -0.62% | 2,126,856 |
| Jun 19, 2025 | 16.22 | 16.38 | 16.00 | 16.26 | 16.26 | -0.85% | 1,397,000 |
| Jun 18, 2025 | 16.86 | 16.88 | 16.28 | 16.40 | 16.40 | -2.50% | 1,610,275 |
| Jun 17, 2025 | 16.72 | 16.94 | 16.44 | 16.82 | 16.82 | -0.36% | 2,953,672 |
| Jun 16, 2025 | 16.72 | 17.14 | 16.62 | 16.88 | 16.88 | 0.96% | 4,852,688 |
| Jun 13, 2025 | 16.14 | 16.80 | 16.14 | 16.72 | 16.72 | 1.09% | 4,100,332 |
| Jun 12, 2025 | 16.44 | 16.58 | 16.10 | 16.54 | 16.54 | 1.97% | 5,389,300 |
| Jun 11, 2025 | 15.66 | 16.30 | 15.46 | 16.22 | 16.22 | 4.65% | 6,151,058 |
| Jun 10, 2025 | 14.88 | 15.56 | 14.88 | 15.50 | 15.50 | 3.89% | 8,239,576 |
| Jun 9, 2025 | 15.14 | 15.14 | 14.66 | 14.92 | 14.92 | -0.80% | 1,374,470 |
| Jun 6, 2025 | 15.18 | 15.18 | 14.54 | 15.04 | 15.04 | 2.04% | 6,600,700 |
| Jun 5, 2025 | 14.66 | 15.32 | 14.66 | 14.74 | 14.74 | 1.66% | 3,468,908 |
| Jun 4, 2025 | 14.26 | 14.60 | 14.16 | 14.50 | 14.50 | 2.98% | 3,019,267 |
| Jun 3, 2025 | 13.78 | 14.20 | 13.78 | 14.08 | 14.08 | 2.92% | 2,620,170 |
| Jun 2, 2025 | 14.00 | 14.00 | 13.40 | 13.68 | 13.68 | -2.84% | 2,760,398 |
| May 30, 2025 | 13.86 | 14.14 | 13.84 | 14.08 | 14.08 | 1.59% | 5,579,097 |
| May 29, 2025 | 13.60 | 14.14 | 13.54 | 13.86 | 13.86 | 1.61% | 7,993,900 |
| May 28, 2025 | 13.60 | 13.78 | 13.50 | 13.64 | 13.64 | 0.74% | 2,303,070 |
| May 27, 2025 | 14.00 | 14.00 | 13.30 | 13.54 | 13.54 | -8.88% | 6,223,894 |
| May 26, 2025 | 14.98 | 15.18 | 14.78 | 14.86 | 13.66 | 0.13% | 5,307,784 |
| May 23, 2025 | 14.90 | 15.34 | 14.72 | 14.84 | 13.64 | -1.72% | 5,129,770 |