C&D International Investment Group Limited (HKG:1908)
Hong Kong · Delayed Price · Currency is HKD 16.97
-0.20 (-1.16%)
Oct 23, 2025, 4:08 PM HKT
HKG:1908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 17.31 | 17.31 | 16.82 | 16.97 | 16.97 | -1.16% | 973,203 |
| Oct 22, 2025 | 17.11 | 17.39 | 17.02 | 17.17 | 17.17 | - | 961,511 |
| Oct 21, 2025 | 17.36 | 17.59 | 17.08 | 17.17 | 17.17 | 0.29% | 1,858,000 |
| Oct 20, 2025 | 17.30 | 17.53 | 17.09 | 17.12 | 17.12 | -1.61% | 2,113,922 |
| Oct 17, 2025 | 17.50 | 17.70 | 17.25 | 17.40 | 17.40 | -0.51% | 4,490,809 |
| Oct 16, 2025 | 17.21 | 17.60 | 17.14 | 17.49 | 17.49 | 0.52% | 3,825,874 |
| Oct 15, 2025 | 17.15 | 17.44 | 16.83 | 17.40 | 17.40 | 2.47% | 5,842,915 |
| Oct 14, 2025 | 17.02 | 17.30 | 16.74 | 16.98 | 16.98 | -1.11% | 4,768,213 |
| Oct 13, 2025 | 16.80 | 17.19 | 16.68 | 17.17 | 17.17 | -0.17% | 3,215,652 |
| Oct 10, 2025 | 17.25 | 17.54 | 17.03 | 17.20 | 17.20 | 0.41% | 4,606,311 |
| Oct 9, 2025 | 17.30 | 17.37 | 16.90 | 17.13 | 17.13 | 0.12% | 6,633,227 |
| Oct 8, 2025 | 17.30 | 17.44 | 16.83 | 17.11 | 17.11 | -0.75% | 1,447,543 |
| Oct 6, 2025 | 16.82 | 17.44 | 16.81 | 17.24 | 17.24 | 0.47% | 1,171,118 |
| Oct 3, 2025 | 17.18 | 17.24 | 16.85 | 17.16 | 17.16 | -0.87% | 1,842,699 |
| Oct 2, 2025 | 17.80 | 17.80 | 17.23 | 17.31 | 17.31 | -3.24% | 2,603,628 |
| Sep 30, 2025 | 17.65 | 17.98 | 17.56 | 17.89 | 17.89 | 1.94% | 2,044,220 |
| Sep 29, 2025 | 17.74 | 17.89 | 17.37 | 17.55 | 17.55 | 0.52% | 2,681,302 |
| Sep 26, 2025 | 17.66 | 17.95 | 17.22 | 17.46 | 17.46 | -1.69% | 6,529,084 |
| Sep 25, 2025 | 17.96 | 18.31 | 17.65 | 17.76 | 17.76 | -0.67% | 3,031,531 |
| Sep 24, 2025 | 17.68 | 18.37 | 17.50 | 17.88 | 17.88 | 1.94% | 3,559,155 |
| Sep 23, 2025 | 18.06 | 18.14 | 17.54 | 17.54 | 17.54 | -2.88% | 2,186,771 |
| Sep 22, 2025 | 17.53 | 18.89 | 17.53 | 18.06 | 18.06 | 0.50% | 8,475,973 |
| Sep 19, 2025 | 17.76 | 18.04 | 17.67 | 17.97 | 17.97 | 1.18% | 10,054,310 |
| Sep 18, 2025 | 18.05 | 18.05 | 17.40 | 17.76 | 17.76 | -1.88% | 3,310,642 |
| Sep 17, 2025 | 17.92 | 18.10 | 17.58 | 18.10 | 18.10 | 0.95% | 3,867,816 |
| Sep 16, 2025 | 17.98 | 18.00 | 17.53 | 17.93 | 17.93 | -0.39% | 2,919,600 |
| Sep 15, 2025 | 18.00 | 18.04 | 17.51 | 18.00 | 18.00 | - | 2,293,955 |
| Sep 12, 2025 | 17.99 | 18.32 | 17.70 | 18.00 | 18.00 | 0.06% | 4,705,937 |
| Sep 11, 2025 | 17.99 | 18.06 | 17.79 | 17.99 | 17.99 | -1.91% | 2,189,482 |
| Sep 10, 2025 | 18.13 | 18.48 | 17.83 | 18.34 | 18.34 | -1.29% | 3,028,200 |
| Sep 9, 2025 | 18.00 | 18.87 | 17.85 | 18.58 | 18.58 | 3.22% | 5,341,103 |
| 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% | 6,785,088 |
| 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% | 5,047,824 |
| Sep 1, 2025 | 18.00 | 18.57 | 17.72 | 18.03 | 18.03 | -2.65% | 6,257,645 |
| Aug 29, 2025 | 18.07 | 18.69 | 17.60 | 18.52 | 18.52 | 2.66% | 3,390,180 |
| Aug 28, 2025 | 17.70 | 18.22 | 17.64 | 18.04 | 18.04 | 1.92% | 3,002,000 |
| 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% | 14,429,350 |
| Aug 22, 2025 | 18.53 | 18.76 | 18.38 | 18.50 | 18.50 | -0.16% | 3,630,036 |
| 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% | 4,131,252 |
| Aug 19, 2025 | 18.08 | 18.51 | 18.04 | 18.15 | 18.15 | 0.11% | 3,778,858 |
| Aug 18, 2025 | 18.50 | 18.59 | 17.94 | 18.13 | 18.13 | -2.53% | 4,776,955 |
| Aug 15, 2025 | 17.78 | 18.70 | 17.57 | 18.60 | 18.60 | 4.61% | 7,867,618 |
| Aug 14, 2025 | 17.60 | 17.95 | 17.56 | 17.78 | 17.78 | 1.08% | 5,065,656 |
| Aug 13, 2025 | 17.86 | 17.86 | 17.32 | 17.59 | 17.59 | -0.90% | 2,902,052 |