HKSE - Delayed Quote
HKD
C&D International Investment Group Limited (1908.HK)
13.490
+0.390
(+2.98%)
At close: 4:08:07 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
12.780
13.190
12.780
13.100
13.100
3,242,981
Oct 30, 2026
12.630
13.230
12.630
12.990
12.990
4,043,697
Oct 29, 2026
12.910
12.920
12.620
12.790
12.790
3,715,249
Oct 28, 2026
12.980
12.990
12.690
12.910
12.910
3,414,814
Oct 27, 2026
13.290
13.290
12.550
12.710
12.710
2,820,191
Oct 26, 2026
12.450
13.160
12.360
12.900
12.900
4,755,912
Oct 23, 2026
12.610
12.810
12.390
12.480
12.480
6,299,974
Oct 22, 2026
12.700
13.150
12.560
12.690
12.690
6,815,233
Oct 21, 2026
13.290
13.360
12.990
13.150
13.150
1,562,594
Oct 20, 2026
13.270
13.500
12.990
13.290
13.290
4,640,500
Oct 16, 2026
12.890
13.730
12.850
13.290
13.290
4,089,671
Oct 15, 2026
13.100
13.190
12.710
12.890
12.890
3,789,343
Oct 14, 2026
12.990
13.220
12.850
13.100
13.100
4,229,686
Oct 13, 2026
13.160
13.230
12.780
13.120
13.120
3,324,277
Oct 12, 2026
13.320
13.630
12.970
13.000
13.000
4,109,595
Oct 9, 2026
13.720
13.740
13.070
13.130
13.130
4,878,350
Oct 8, 2026
13.380
13.900
13.130
13.510
13.510
9,524,276
Oct 7, 2026
13.340
13.450
13.210
13.300
13.300
723,194
Oct 6, 2026
13.800
13.800
13.320
13.340
13.340
918,000
Oct 5, 2026
13.800
13.800
12.830
13.210
13.210
1,162,626
Oct 2, 2026
13.940
13.960
13.170
13.240
13.240
1,183,081
Sep 30, 2026
13.200
13.780
12.600
13.670
13.670
16,761,124
Sep 29, 2026
12.770
13.820
12.770
13.680
13.680
16,484,000
Sep 28, 2026
12.400
12.960
12.210
12.770
12.770
17,435,527
Sep 25, 2026
12.460
12.460
11.880
12.060
12.060
1,324,083
Sep 24, 2026
12.520
12.520
12.080
12.310
12.310
4,776,233
Sep 23, 2026
12.570
12.950
12.480
12.570
12.570
14,235,017
Sep 22, 2026
12.420
12.610
12.320
12.570
12.570
5,611,219
Sep 21, 2026
12.230
12.700
11.590
12.520
12.520
12,557,215
Sep 18, 2026
11.810
12.250
11.700
12.180
12.180
9,166,511
Sep 17, 2026
12.060
12.060
11.560
11.820
11.820
6,762,000
Sep 16, 2026
11.840
12.140
11.470
12.060
12.060
10,025,000
Sep 15, 2026
11.810
11.900
11.560
11.840
11.840
10,238,053
Sep 14, 2026
12.150
12.260
11.860
11.880
11.880
6,911,434
Sep 11, 2026
12.450
12.450
12.060
12.150
12.150
5,231,971
Sep 10, 2026
12.550
12.550
12.220
12.460
12.460
3,396,000
Sep 9, 2026
12.660
12.810
12.460
12.550
12.550
6,284,288
Sep 8, 2026
12.330
12.880
12.260
12.700
12.700
9,532,662
Sep 7, 2026
12.570
12.710
12.070
12.250
12.250
6,414,000
Sep 4, 2026
13.100
13.250
12.470
12.560
12.560
18,905,722
Sep 3, 2026
12.750
12.990
12.600
12.800
12.800
16,174,720
Sep 2, 2026
12.220
12.780
11.840
12.460
12.460
16,866,109
Sep 1, 2026
12.920
12.990
11.860
12.210
12.210
28,639,361
Aug 31, 2026
14.600
14.600
12.730
12.920
12.920
29,225,483
Aug 28, 2026
15.800
16.410
15.260
15.460
15.460
9,787,516
Aug 27, 2026
16.590
16.590
15.760
15.960
15.960
3,481,573
Aug 26, 2026
15.970
16.570
15.900
16.340
16.340
3,629,114
Aug 25, 2026
16.000
16.220
15.740
15.900
15.900
3,079,756
Aug 24, 2026
15.840
16.290
15.740
15.940
15.940
7,170,503
Aug 21, 2026
16.100
16.340
15.900
16.220
16.220
4,568,070
Aug 20, 2026
15.950
16.700
15.700
16.100
16.100
8,610,157
Aug 19, 2026
16.180
16.460
15.920
15.950
15.950
4,881,462
Aug 18, 2026
15.500
16.220
15.500
15.920
15.920
3,175,178
Aug 17, 2026
15.400
15.650
15.240
15.550
15.550
3,797,133
Aug 14, 2026
15.220
15.420
15.080
15.380
15.380
2,938,100
Aug 13, 2026
15.990
16.000
15.270
15.410
15.410
5,320,588
Aug 12, 2026
14.800
16.160
14.410
16.000
16.000
8,158,216
Aug 11, 2026
14.490
14.880
14.490
14.680
14.680
2,322,673
Aug 10, 2026
14.420
15.120
14.420
14.740
14.740
3,499,929
Aug 7, 2026
14.710
14.830
14.250
14.600
14.600
4,240,895
Aug 6, 2026
14.730
15.060
14.570
14.960
14.960
4,119,100
Aug 5, 2026
15.000
15.150
14.800
14.870
14.870
4,868,366
Aug 4, 2026
15.010
15.160
14.840
15.070
15.070
1,281,814
Aug 3, 2026
15.790
15.790
15.000
15.170
15.170
1,732,874
Jul 31, 2026
15.200
15.600
15.200
15.370
15.370
2,702,200
Jul 30, 2026
15.770
16.000
15.420
15.550
15.550
4,633,400
Jul 29, 2026
15.050
15.800
14.610
15.610
15.610
5,457,338
Jul 28, 2026
14.860
15.050
14.610
14.890
14.890
1,957,710
Jul 27, 2026
14.480
14.990
14.480
14.860
14.860
4,555,760
Jul 24, 2026
14.960
14.960
14.550
14.780
14.780
3,113,896
Jul 23, 2026
14.800
15.020
14.480
14.960
14.960
5,712,504
Jul 22, 2026
14.370
14.670
14.180
14.650
14.650
4,485,445
Jul 21, 2026
14.450
14.880
14.360
14.600
14.600
6,526,464
Jul 20, 2026
14.470
14.690
14.280
14.450
14.450
3,319,898
Jul 17, 2026
14.650
14.650
13.900
14.280
14.280
2,462,393
Jul 16, 2026
14.190
14.790
14.180
14.430
14.430
11,114,412
Jul 15, 2026
13.730
14.110
13.730
14.060
14.060
6,853,185
Jul 14, 2026
13.400
13.740
13.100
13.740
13.740
4,025,100
Jul 13, 2026
13.820
13.920
13.420
13.550
13.550
3,112,382
Jul 10, 2026
14.000
14.270
13.510
13.780
13.780
2,726,044
Jul 9, 2026
14.300
14.300
13.540
13.790
13.790
2,816,610
Jul 8, 2026
14.490
14.490
13.840
14.230
14.230
4,829,340
Jul 7, 2026
14.520
15.000
13.800
14.020
14.020
6,638,803
Jul 6, 2026
14.240
14.940
14.040
14.840
14.840
5,434,649
Jul 3, 2026
14.350
14.840
13.960
14.110
14.110
4,083,226
Jul 2, 2026
13.500
14.760
13.500
14.410
14.410
12,242,668
Jun 30, 2026
12.600
13.620
12.600
13.500
13.500
5,416,888
Jun 29, 2026
12.850
13.240
12.380
12.970
12.970
8,896,512
Jun 26, 2026
12.650
13.000
12.570
12.850
12.850
7,208,381
Jun 25, 2026
12.640
13.000
12.310
12.650
12.650
11,441,552
Jun 24, 2026
12.800
13.030
12.450
12.990
12.990
8,144,088
Jun 23, 2026
13.000
13.000
12.370
12.810
12.810
16,979,064
Jun 22, 2026
13.200
13.230
12.510
12.960
12.960
8,258,985
Jun 18, 2026
13.820
13.820
13.060
13.280
13.280
10,180,444
Jun 17, 2026
14.350
14.600
13.630
13.880
13.880
6,831,472
Jun 16, 2026
15.560
15.560
14.250
14.350
14.350
7,087,833
Jun 15, 2026
15.800
15.800
14.980
15.250
15.250
8,248,543
Jun 12, 2026
15.200
15.750
15.150
15.500
15.500
5,545,472
Jun 11, 2026
15.200
15.600
15.070
15.190
15.190
7,246,064
Jun 10, 2026
14.860
15.000
14.560
14.920
14.920
5,407,038
Jun 9, 2026
15.550
15.610
14.710
15.060
15.060
7,277,485
Jun 8, 2026
15.550
15.550
15.100
15.240
15.240
5,126,660
Jun 5, 2026
15.900
16.170
15.460
15.510
15.510
5,727,169
Jun 4, 2026
16.600
16.600
15.560
15.750
15.750
9,335,400
Jun 3, 2026
15.900
16.500
15.740
16.060
16.060
8,857,401
Jun 2, 2026
16.490
16.500
15.920
15.920
15.920
5,339,378
Jun 1, 2026
16.000
16.610
15.270
16.240
16.240
7,171,000
May 29, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
14.990
16.500
14.970
15.780
15.780
17,858,609
May 28, 2026
15.640
16.200
15.290
15.780
14.880
7,572,309
May 27, 2026
15.700
15.990
15.440
15.640
14.748
4,951,791
May 26, 2026
15.920
16.190
15.170
16.030
15.116
6,191,980
May 22, 2026
15.740
16.170
15.700
15.880
14.974
5,612,402
May 21, 2026
16.350
16.350
15.740
15.880
14.974
3,627,849
May 20, 2026
16.100
16.360
15.670
16.200
15.276
6,626,032
May 19, 2026
16.410
16.720
16.150
16.310
15.380
6,470,458
May 18, 2026
17.210
17.300
16.190
16.410
15.474
8,514,629
May 15, 2026
17.200
17.670
17.160
17.490
16.492
8,444,598
May 14, 2026
17.950
18.150
17.210
17.600
16.596
8,437,650
May 13, 2026
18.390
18.470
17.840
18.150
17.115
14,529,167
May 12, 2026
17.650
18.300
17.350
18.180
17.143
21,230,369
May 11, 2026
16.800
17.740
16.540
17.550
16.549
23,324,804
May 8, 2026
15.860
16.980
15.860
16.890
15.927
15,908,509
May 7, 2026
16.160
16.480
15.780
16.300
15.370
8,309,797
May 6, 2026
15.010
16.120
15.010
16.100
15.182
13,628,922
May 5, 2026
15.010
15.110
14.790
15.010
14.154
1,755,012
May 4, 2026
14.510
15.310
14.510
14.980
14.126
2,180,831
Apr 30, 2026
15.000
15.590
14.760
14.830
13.984
8,480,847
Apr 29, 2026
14.240
15.060
14.210
15.050
14.192
6,716,619
Apr 28, 2026
14.270
14.380
13.960
14.240
13.428
4,068,212
Apr 27, 2026
14.060
14.280
13.750
14.210
13.400
5,740,449
Apr 24, 2026
14.020
14.260
14.000
14.060
13.258
2,840,356
Apr 23, 2026
14.430
14.400
14.020
14.200
13.390
4,266,251
Apr 22, 2026
14.460
14.740
14.370
14.430
13.607
5,037,100
Apr 21, 2026
14.300
14.810
14.240
14.720
13.880
4,372,199
Apr 20, 2026
14.450
14.450
14.000
14.300
13.484
8,481,164
Apr 17, 2026
13.950
14.460
13.950
14.170
13.362
4,718,636
Apr 16, 2026
14.200
14.360
14.070
14.200
13.390
3,653,226
Apr 15, 2026
13.920
14.410
13.920
14.200
13.390
10,972,307
Apr 14, 2026
13.650
14.130
13.280
13.970
13.173
10,193,243
Apr 13, 2026
13.500
13.810
13.430
13.650
12.871
5,776,781
Apr 10, 2026
13.560
13.930
13.560
13.670
12.890
4,237,647
Apr 9, 2026
13.300
13.800
13.300
13.560
12.787
5,413,932
Apr 8, 2026
13.110
13.880
13.110
13.700
12.919
6,164,161
Apr 2, 2026
13.250
13.250
12.960
13.060
12.315
4,934,697
Apr 1, 2026
12.890
13.390
12.600
13.270
12.513
9,929,152
Mar 31, 2026
12.770
13.190
12.600
12.610
11.891
5,844,817
Mar 30, 2026
12.550
13.150
12.550
12.900
12.164
6,804,601
Mar 27, 2026
12.600
12.910
12.600
12.790
12.061
5,432,009
Mar 26, 2026
13.100
13.500
12.530
12.800
12.070
15,850,600
Mar 25, 2026
13.020
13.260
13.000
13.070
12.325
5,278,025
Mar 24, 2026
12.900
13.010
12.570
12.920
12.183
5,859,723
Mar 23, 2026
12.990
12.990
12.520
12.630
11.910
5,201,556
Mar 20, 2026
13.550
13.560
13.010
13.060
12.315
9,327,020
Mar 19, 2026
13.980
13.980
13.330
13.380
12.617
3,269,558
Mar 18, 2026
14.510
14.630
13.960
13.990
13.192
3,179,275
Mar 17, 2026
14.190
14.750
14.330
14.400
13.579
3,718,973
Mar 16, 2026
14.100
14.590
14.000
14.150
13.343
6,727,577
Mar 13, 2026
14.150
14.420
13.980
14.210
13.400
6,594,080
Mar 12, 2026
14.030
14.360
14.030
14.180
13.371
3,830,349
Mar 11, 2026
14.170
14.450
14.110
14.320
13.503
5,700,152
Mar 10, 2026
14.210
14.370
13.880
14.170
13.362
8,776,000
Mar 9, 2026
14.300
14.390
13.800
14.170
13.362
6,657,031
Mar 6, 2026
14.100
14.590
14.000
14.530
13.701
4,809,930
Mar 5, 2026
14.370
14.510
14.150
14.220
13.409
5,453,448
Mar 4, 2026
14.650
14.800
13.960
14.230
13.418
11,380,776
Mar 3, 2026
15.000
15.080
14.640
14.720
13.880
9,603,811
Mar 2, 2026
15.350
15.350
14.610
14.880
14.031
8,261,526
Feb 27, 2026
15.080
15.340
14.860
15.120
14.258
5,041,125
Feb 26, 2026
15.530
15.730
15.010
15.250
14.380
8,434,056
Feb 25, 2026
14.800
15.900
14.800
15.600
14.710
7,436,815
Feb 24, 2026
14.900
14.980
14.710
14.840
13.994
6,590,998
Feb 23, 2026
14.900
14.940
14.770
14.900
14.050
4,434,090
Feb 20, 2026
15.260
15.260
14.820
14.870
14.022
2,476,002
Feb 16, 2026
15.260
15.260
15.260
15.260
14.390
-
Feb 13, 2026
15.590
15.600
15.300
15.490
14.607
3,676,704
Feb 12, 2026
15.740
15.990
15.580
15.610
14.720
4,003,059
Feb 11, 2026
15.960
16.050
15.620
15.680
14.786
7,834,114
Feb 10, 2026
16.390
16.560
15.920
15.970
15.059
6,476,860
Feb 9, 2026
16.000
16.960
16.000
16.490
15.550
5,276,440
Feb 6, 2026
16.450
16.530
16.100
16.220
15.295
11,060,967
Feb 5, 2026
16.660
17.100
16.410
16.550
15.606
7,415,496
Feb 4, 2026
16.290
16.820
16.010
16.660
15.710
16,929,190
Feb 3, 2026
15.600
16.400
15.600
16.200
15.276
11,997,612
Feb 2, 2026
15.860
16.180
15.640
15.890
14.984
7,494,143
Jan 30, 2026
16.150
16.280
15.890
16.070
15.153
7,643,047
Jan 29, 2026
15.610
16.530
15.250
16.210
15.285
12,474,120
Jan 28, 2026
14.800
15.620
14.550
15.520
14.635
10,071,606
Jan 27, 2026
14.490
14.930
14.330
14.830
13.984
7,554,028
Jan 26, 2026
15.050
15.070
14.370
14.480
13.654
12,339,204
Jan 23, 2026
15.360
15.780
15.020
15.050
14.192
5,042,340
Jan 22, 2026
15.300
15.500
15.100
15.300
14.427
4,460,594
Jan 21, 2026
15.040
15.470
15.000
15.150
14.286
4,236,785
Jan 20, 2026
14.390
15.350
14.270
15.210
14.343
7,472,098
Jan 19, 2026
14.590
14.870
13.970
14.320
13.503
13,318,900
Jan 16, 2026
14.920
15.170
14.310
14.520
13.692
7,012,885
Jan 15, 2026
14.790
15.280
14.760
15.040
14.182
4,181,740
Jan 14, 2026
14.700
15.020
14.500
14.790
13.946
5,124,490
Jan 13, 2026
15.370
15.410
14.630
14.690
13.852
10,322,568
Jan 12, 2026
15.830
15.890
15.160
15.370
14.493
5,156,469
Jan 9, 2026
15.700
15.920
15.660
15.830
14.927
3,187,800
Jan 8, 2026
16.360
16.360
15.710
16.020
15.106
2,978,193
Jan 7, 2026
16.250
16.390
16.070
16.160
15.238
3,561,040
Jan 6, 2026
15.700
16.360
15.700
16.140
15.219
3,072,166
Jan 5, 2026
15.400
16.170
15.200
15.820
14.918
4,568,660
Jan 2, 2026
15.380
15.510
15.050
15.380
14.503
2,512,562
Dec 31, 2025
15.710
15.710
15.710
15.710
14.814
-
Dec 30, 2025
15.810
15.810
15.070
15.170
14.305
2,515,260
Dec 29, 2025
15.990
15.990
15.290
15.450
14.569
3,444,173
Dec 24, 2025
15.580
15.580
15.580
15.580
14.691
-
Dec 23, 2025
16.100
16.240
15.720
15.740
14.842
1,494,485
Dec 22, 2025
16.500
16.500
15.860
15.970
15.059
5,476,332
Dec 19, 2025
17.000
17.000
16.200
16.330
15.399
18,269,697
Dec 18, 2025
17.190
17.190
16.600
16.640
15.691
6,693,287
Dec 17, 2025
16.990
17.270
16.810
17.190
16.210
14,197,052
Dec 16, 2025
16.600
16.960
16.430
16.880
15.917
9,682,967
Dec 15, 2025
16.400
16.550
16.150
16.380
15.446
9,060,676
Dec 12, 2025
16.010
16.310
15.880
16.120
15.201
12,079,339
Dec 11, 2025
16.310
16.360
15.960
16.070
15.153
5,506,642
Dec 10, 2025
15.810
16.790
15.800
16.440
15.502
9,373,510
Dec 9, 2025
15.800
16.200
15.690
15.880
14.974
10,597,072
Dec 8, 2025
16.100
16.340
15.860
16.030
15.116
4,448,215
Dec 5, 2025
16.410
16.410
15.810
15.970
15.059
2,155,366
Dec 4, 2025
16.490
16.490
16.220
16.390
15.455
3,020,569
Dec 3, 2025
16.510
16.700
16.160
16.490
15.550
2,489,817
Dec 2, 2025
16.890
16.890
16.430
16.670
15.719
2,851,896
Dec 1, 2025
16.540
16.800
16.540
16.770
15.814
1,689,469
Nov 28, 2025
16.730
16.730
16.300
16.550
15.606
2,091,582
Nov 27, 2025
16.610
16.800
16.140
16.640
15.691
6,098,741
Nov 26, 2025
16.840
17.160
16.690
16.940
15.974
4,171,377
Nov 25, 2025
17.140
17.360
16.950
17.020
16.049
3,733,097
Nov 24, 2025
17.300
17.640
16.850
16.950
15.983
8,870,370
Nov 21, 2025
16.600
17.300
16.310
17.110
16.134
11,567,180
Nov 20, 2025
16.220
16.970
16.220
16.660
15.710
5,350,001
Nov 19, 2025
16.750
16.750
16.110
16.420
15.483
2,758,935
Nov 18, 2025
16.940
16.940
16.070
16.250
15.323
4,529,846
Nov 17, 2025
16.670
16.950
16.420
16.950
15.983
6,360,592
Nov 14, 2025
16.950
16.950
16.590
16.670
15.719
3,339,000
Nov 13, 2025
16.870
16.960
16.560
16.930
15.964
4,848,703
Nov 12, 2025
16.810
16.940
16.730
16.880
15.917
2,856,370
Nov 11, 2025
16.430
16.980
16.430
16.810
15.851
3,361,406
Nov 10, 2025
15.710
16.600
15.710
16.600
15.653
4,085,402
Nov 7, 2025
15.930
15.960
15.640
15.830
14.927
1,789,660
Nov 6, 2025
16.030
16.080
15.670
15.830
14.927
1,746,332
Nov 5, 2025
16.200
16.200
15.400
15.810
14.908
2,472,457
Nov 4, 2025
16.170
16.280
15.660
15.690
14.795
3,287,557
Nov 3, 2025
16.150
16.150
15.860
16.070
15.153
4,337,463
