C&D International Investment Group Limited (HKG:1908)
Hong Kong · Delayed Price · Currency is HKD 18.04
+0.34 (1.92%)
Aug 28, 2025, 4:08 PM HKT
HKG:1908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |