Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

C&D INTL GROUP (1908.HK)

Compare

14.660

+0.600

+(4.27%)

At close: February 21 at 4:08:22 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	13.620	14.760	13.620	14.660	14.660	2,434,717
Feb 20, 2025	14.060	14.420	14.000	14.060	14.060	1,437,268
Feb 19, 2025	13.580	14.360	13.580	14.320	14.320	1,690,944
Feb 18, 2025	14.320	14.320	13.760	13.940	13.940	1,385,679
Feb 17, 2025	14.400	15.000	14.300	14.320	14.320	3,791,638
Feb 14, 2025	14.440	14.440	13.900	14.400	14.400	2,710,330
Feb 13, 2025	13.500	14.500	13.360	13.960	13.960	5,846,144
Feb 12, 2025	13.060	13.860	12.940	13.720	13.720	5,565,402
Feb 11, 2025	13.200	13.740	13.140	13.320	13.320	1,716,648
Feb 10, 2025	12.780	13.380	12.700	13.340	13.340	2,366,738
Feb 7, 2025	12.300	12.860	12.300	12.660	12.660	1,128,709
Feb 6, 2025	12.640	12.680	12.360	12.600	12.600	1,021,436
Feb 5, 2025	12.600	12.600	12.280	12.580	12.580	1,583,485
Feb 4, 2025	12.260	12.560	12.200	12.440	12.440	1,194,990
Feb 3, 2025	12.780	12.920	12.340	12.480	12.480	2,729,818
Jan 28, 2025	12.780	12.780	12.780	12.780	12.780	-
Jan 27, 2025	12.420	12.900	12.420	12.820	12.820	2,665,264
Jan 24, 2025	12.400	12.600	12.320	12.480	12.480	733,000
Jan 23, 2025	12.400	12.820	12.260	12.280	12.280	2,116,564
Jan 22, 2025	12.500	12.740	12.180	12.240	12.240	1,701,268
Jan 21, 2025	12.440	12.900	12.300	12.520	12.520	1,932,851
Jan 20, 2025	12.600	12.600	12.340	12.380	12.380	1,143,000
Jan 17, 2025	12.060	12.460	11.980	12.360	12.360	2,002,000
Jan 16, 2025	11.820	12.480	11.820	12.140	12.140	588,601
Jan 15, 2025	11.720	12.220	11.720	12.140	12.140	881,647
Jan 14, 2025	11.780	12.160	11.720	12.040	12.040	1,025,246
Jan 13, 2025	11.520	11.840	11.520	11.780	11.780	1,022,427
Jan 10, 2025	12.460	12.460	11.520	11.820	11.820	2,125,106
Jan 9, 2025	12.060	12.160	11.500	11.900	11.900	821,101
Jan 8, 2025	11.840	12.220	11.740	12.060	12.060	2,129,334
Jan 7, 2025	11.820	12.360	11.820	12.080	12.080	1,465,280
Jan 6, 2025	12.020	12.360	12.020	12.140	12.140	1,809,200
Jan 3, 2025	12.000	12.300	12.000	12.220	12.220	2,193,000
Jan 2, 2025	12.380	12.860	12.000	12.000	12.000	2,305,000
Dec 31, 2024	13.060	13.060	13.060	13.060	13.060	-
Dec 30, 2024	12.340	12.680	12.200	12.500	12.500	2,446,188
Dec 27, 2024	12.200	12.740	12.200	12.680	12.680	1,538,257
Dec 24, 2024	12.780	12.780	12.780	12.780	12.780	-
Dec 23, 2024	12.280	12.540	12.280	12.380	12.380	924,425
Dec 20, 2024	12.060	12.520	12.060	12.360	12.360	2,870,684
Dec 19, 2024	12.000	12.340	11.940	12.320	12.320	2,478,675
Dec 18, 2024	12.120	12.240	12.000	12.100	12.100	2,597,000
Dec 17, 2024	12.020	12.200	11.780	11.940	11.940	2,925,390
Dec 16, 2024	12.560	13.500	11.880	12.100	12.100	2,870,158
Dec 13, 2024	12.800	12.800	12.340	12.560	12.560	3,110,524
Dec 12, 2024	12.800	13.160	12.600	12.860	12.860	2,426,282
Dec 11, 2024	13.360	13.360	12.840	12.920	12.920	1,247,965
Dec 10, 2024	14.000	14.100	12.960	13.180	13.180	4,157,000
Dec 9, 2024	12.720	13.340	12.600	13.320	13.320	1,858,961
Dec 6, 2024	12.940	13.080	12.740	12.760	12.760	988,405
Dec 5, 2024	12.800	13.000	12.600	12.820	12.820	2,242,937
Dec 4, 2024	12.760	13.260	12.760	13.180	13.180	1,047,000
Dec 3, 2024	13.340	13.340	12.840	13.280	13.280	5,955,353
Dec 2, 2024	13.240	13.240	12.240	12.960	12.960	2,025,270
Nov 29, 2024	12.780	13.100	12.740	12.860	12.860	1,185,118
Nov 28, 2024	13.000	13.000	12.520	12.800	12.800	1,191,474
Nov 27, 2024	12.660	13.000	12.340	13.000	13.000	3,647,198
Nov 26, 2024	12.840	13.200	12.460	12.560	12.560	2,177,669
Nov 25, 2024	13.080	13.200	12.640	12.840	12.840	2,614,452
Nov 22, 2024	13.500	13.560	12.580	12.700	12.700	2,799,287
Nov 21, 2024	14.000	14.000	13.480	13.560	13.560	1,781,855
Nov 20, 2024	14.200	14.200	13.920	14.000	14.000	391,402
Nov 19, 2024	14.000	14.580	13.960	14.160	14.160	1,798,381
Nov 18, 2024	13.720	14.460	13.720	14.240	14.240	2,302,336
Nov 15, 2024	13.800	14.060	13.520	13.720	13.720	838,200
Nov 14, 2024	14.940	14.940	13.760	13.820	13.820	1,583,000
Nov 13, 2024	14.720	14.820	14.320	14.580	14.580	1,433,000
Nov 12, 2024	15.080	15.420	14.700	14.960	14.960	1,932,000
Nov 11, 2024	15.300	15.300	14.460	15.020	15.020	2,288,843
Nov 8, 2024	15.720	15.860	15.200	15.340	15.340	2,587,609
Nov 7, 2024	14.680	15.980	14.680	15.640	15.640	5,588,386
Nov 6, 2024	15.000	15.440	14.620	15.240	15.240	3,312,824
Nov 5, 2024	14.800	15.280	14.500	15.200	15.200	2,332,070
Nov 4, 2024	14.980	14.980	14.200	14.600	14.600	2,931,644
Nov 1, 2024	14.720	15.000	14.600	14.840	14.840	1,211,200
Oct 31, 2024	14.200	15.080	14.180	14.700	14.700	3,555,501
Oct 30, 2024	14.320	14.600	14.040	14.200	14.200	1,354,009
Oct 29, 2024	14.880	15.040	14.180	14.320	14.320	1,306,500
Oct 28, 2024	14.320	14.840	14.240	14.720	14.720	3,248,504
Oct 25, 2024	14.280	14.460	14.160	14.320	14.320	2,320,281
Oct 24, 2024	14.020	14.320	13.960	14.120	14.120	1,838,000
Oct 23, 2024	14.720	14.900	14.340	14.400	14.400	1,112,200
Oct 22, 2024	14.700	14.860	14.400	14.600	14.600	2,199,000
Oct 21, 2024	14.700	14.940	14.360	14.600	14.600	2,712,957
Oct 18, 2024	14.440	14.820	13.980	14.740	14.740	3,985,000
Oct 17, 2024	15.700	15.700	14.100	14.180	14.180	7,496,532
Oct 16, 2024	15.120	15.980	15.060	15.440	15.440	4,286,999
Oct 15, 2024	15.340	15.720	15.000	15.300	15.300	4,625,467
Oct 14, 2024	15.840	15.880	14.920	15.340	15.340	2,042,144
Oct 10, 2024	15.120	15.880	14.660	15.260	15.260	3,893,110
Oct 9, 2024	16.600	16.600	14.220	15.060	15.060	7,052,920
Oct 8, 2024	17.800	17.800	15.700	15.720	15.720	9,541,583
Oct 7, 2024	17.700	17.960	16.940	17.800	17.800	7,769,423
Oct 4, 2024	17.940	18.100	17.200	17.700	17.700	5,442,281
Oct 3, 2024	19.000	19.320	16.860	17.940	17.940	5,202,161
Oct 2, 2024	17.320	19.580	17.320	18.960	18.960	22,682,061
Sep 30, 2024	16.260	17.560	16.180	16.840	16.840	11,607,662
Sep 27, 2024	14.620	15.780	14.520	15.560	15.560	12,735,000
Sep 26, 2024	12.480	14.420	12.440	14.280	14.280	9,125,100
Sep 25, 2024	12.300	12.900	12.300	12.660	12.660	8,263,194
Sep 24, 2024	11.720	12.180	11.680	12.140	12.140	4,342,000
Sep 23, 2024	11.580	11.900	11.440	11.560	11.560	2,819,000
Sep 20, 2024	11.340	11.720	11.300	11.600	11.600	11,038,001
Sep 19, 2024	10.500	11.360	10.500	11.340	11.340	8,591,232
Sep 17, 2024	10.280	10.360	10.120	10.240	10.240	5,118,000
Sep 16, 2024	10.600	11.100	10.200	10.280	10.280	2,340,389
Sep 13, 2024	10.400	10.960	10.400	10.600	10.600	3,734,000
Sep 12, 2024	10.500	10.600	10.060	10.400	10.400	8,211,788
Sep 11, 2024	10.700	10.700	10.100	10.360	10.360	10,393,172
Sep 10, 2024	11.380	11.380	10.560	10.700	10.700	9,923,679
Sep 9, 2024	12.020	12.160	11.100	11.460	11.460	6,646,613
Sep 5, 2024	11.820	12.040	11.660	12.020	12.020	3,305,659
Sep 4, 2024	11.840	11.960	11.520	11.820	11.820	3,546,501
Sep 3, 2024	11.720	11.900	11.580	11.840	11.840	2,891,187
Sep 2, 2024	12.320	12.360	11.560	11.740	11.740	4,602,438
Aug 30, 2024	12.160	13.060	12.160	12.620	12.620	10,408,788
Aug 29, 2024	11.660	12.320	11.640	12.140	12.140	5,007,158
Aug 28, 2024	12.100	12.220	11.460	11.720	11.720	5,575,583
Aug 27, 2024	12.480	12.480	11.920	12.100	12.100	4,013,950
Aug 26, 2024	12.580	12.760	12.200	12.700	12.700	1,751,909
Aug 23, 2024	12.420	12.420	11.860	12.260	12.260	5,005,483
Aug 22, 2024	12.380	12.660	12.260	12.660	12.660	1,774,817
Aug 21, 2024	12.580	12.580	12.180	12.480	12.480	1,945,533
Aug 20, 2024	13.060	12.920	12.440	12.600	12.600	1,117,000
Aug 19, 2024	12.720	13.120	12.720	12.900	12.900	1,091,000
Aug 16, 2024	12.940	12.980	12.560	12.720	12.720	965,000
Aug 15, 2024	12.660	12.980	12.560	12.940	12.940	797,000
Aug 14, 2024	12.780	12.880	12.600	12.840	12.840	782,770
Aug 13, 2024	12.580	12.960	12.580	12.900	12.900	556,000
Aug 12, 2024	12.640	13.060	12.640	12.860	12.860	542,942
Aug 9, 2024	12.540	13.060	12.520	12.900	12.900	1,689,000
Aug 8, 2024	13.000	13.120	12.660	12.740	12.740	1,521,477
Aug 7, 2024	12.940	13.000	12.700	12.880	12.880	1,376,897
Aug 6, 2024	13.100	13.100	12.460	12.640	12.640	2,315,705
Aug 5, 2024	12.700	12.700	12.120	12.480	12.480	2,356,000
Aug 2, 2024	12.520	12.520	12.140	12.400	12.400	1,793,970
Aug 1, 2024	13.260	13.260	12.460	12.580	12.580	3,087,063
Jul 31, 2024	12.780	13.260	12.720	13.100	13.100	1,382,520
Jul 30, 2024	13.140	13.220	12.620	12.680	12.680	1,618,074
Jul 29, 2024	14.020	14.020	13.100	13.200	13.200	2,430,270
Jul 26, 2024	13.540	13.780	13.400	13.640	13.640	2,917,118
Jul 25, 2024	13.760	13.980	13.460	13.520	13.520	1,839,290
Jul 24, 2024	13.540	13.940	13.540	13.880	13.880	1,624,146
Jul 23, 2024	14.160	14.180	13.760	13.940	13.940	568,136
Jul 22, 2024	14.020	14.780	13.880	14.020	14.020	1,679,968
Jul 19, 2024	15.080	15.080	14.160	14.200	14.200	969,392
Jul 18, 2024	15.140	15.140	14.560	14.660	14.660	905,204
Jul 17, 2024	14.400	14.900	14.060	14.720	14.720	2,314,239
Jul 16, 2024	14.700	14.700	14.000	14.040	14.040	1,903,386
Jul 15, 2024	15.180	15.180	14.500	14.680	14.680	1,004,037
Jul 12, 2024	14.880	15.280	14.800	14.960	14.960	2,046,245
Jul 11, 2024	15.440	15.440	14.340	14.800	14.800	3,725,284
Jul 10, 2024	15.660	15.780	15.220	15.240	15.240	2,176,733
Jul 9, 2024	15.340	15.640	15.100	15.540	15.540	3,700,837
Jul 8, 2024	15.020	15.500	15.020	15.280	15.280	3,264,522
Jul 5, 2024	15.620	15.620	15.000	15.320	15.320	2,243,214
Jul 4, 2024	15.500	15.800	15.460	15.560	15.560	1,924,532
Jul 3, 2024	15.280	15.660	15.060	15.500	15.500	2,442,593
Jul 2, 2024	14.440	15.420	14.440	15.020	15.020	3,947,922
Jun 28, 2024	14.640	14.780	14.140	14.520	14.520	1,404,005
Jun 27, 2024	14.800	14.800	14.100	14.360	14.360	2,248,702
Jun 26, 2024	14.600	14.840	14.400	14.460	14.460	1,243,034
Jun 25, 2024	14.680	14.900	14.420	14.680	14.680	1,550,687
Jun 24, 2024	14.740	14.780	14.300	14.600	14.600	1,894,000
Jun 21, 2024	15.100	15.180	14.720	14.740	14.740	2,032,266
Jun 20, 2024	15.480	15.520	15.000	15.120	15.120	2,329,972
Jun 19, 2024	15.360	15.700	15.100	15.480	15.480	969,663
Jun 18, 2024	15.400	15.560	15.100	15.240	15.240	1,619,074
Jun 17, 2024	15.600	15.600	15.000	15.280	15.280	3,352,305
Jun 14, 2024	15.320	15.800	15.060	15.620	15.620	2,804,950
Jun 13, 2024	15.300	15.600	15.140	15.300	15.300	2,203,930
Jun 12, 2024	15.500	15.560	15.040	15.120	15.120	2,324,000
Jun 11, 2024	15.180	15.980	14.940	15.500	15.500	6,220,495
Jun 7, 2024	15.600	15.920	14.940	14.940	14.940	12,186,005
Jun 6, 2024	15.820	16.060	15.500	15.600	15.600	8,003,639
Jun 5, 2024	16.300	16.320	15.520	15.600	15.600	4,844,907
Jun 4, 2024	15.400	16.100	15.300	15.940	15.940	4,872,994
Jun 3, 2024	15.600	16.000	15.320	15.400	15.400	9,093,701
May 31, 2024	15.800	16.100	15.720	15.760	15.760	4,834,320
May 30, 2024	15.800	16.100	15.660	16.040	16.040	2,835,000
May 29, 2024	16.580	16.680	16.040	16.040	16.040	1,905,485
May 28, 2024	1.300 Dividend
May 28, 2024	17.000	17.260	16.420	16.700	16.700	4,694,013
May 27, 2024	17.580	17.940	17.080	17.900	16.600	2,282,590
May 24, 2024	18.120	18.180	17.400	17.600	16.322	3,436,735
May 23, 2024	17.720	18.240	17.720	18.080	16.767	8,758,327
May 22, 2024	18.100	18.180	17.400	17.720	16.433	5,475,232
May 21, 2024	18.600	18.880	17.900	18.100	16.785	3,734,205
May 20, 2024	18.500	18.960	18.000	18.600	17.249	6,790,742
May 17, 2024	18.800	18.900	17.740	18.620	17.268	7,532,556
May 16, 2024	18.280	19.200	18.200	18.380	17.045	10,472,086
May 14, 2024	18.300	18.880	18.160	18.180	16.860	2,008,548
May 13, 2024	18.520	18.880	18.160	18.300	16.971	3,649,211
May 10, 2024	17.680	18.660	17.560	18.420	17.082	5,563,686
May 9, 2024	17.620	18.000	17.580	17.680	16.396	3,462,898
May 8, 2024	17.500	17.700	16.800	17.620	16.340	7,450,910
May 7, 2024	16.840	17.700	16.680	17.580	16.303	4,942,278
May 6, 2024	16.860	17.340	15.860	16.940	15.710	6,240,340
May 3, 2024	16.660	18.580	16.320	17.000	15.765	4,349,000
May 2, 2024	15.620	16.360	15.440	16.260	15.079	2,476,791
Apr 30, 2024	15.200	15.720	14.580	15.620	14.486	11,774,406
Apr 29, 2024	14.500	15.220	14.460	14.740	13.669	7,149,663
Apr 26, 2024	13.640	14.560	13.360	14.520	13.465	6,305,814
Apr 25, 2024	13.580	13.740	13.220	13.340	12.371	1,439,293
Apr 24, 2024	13.900	14.080	13.460	13.580	12.594	2,845,142
Apr 23, 2024	13.660	13.840	13.640	13.720	12.724	1,728,500
Apr 22, 2024	13.200	13.780	13.200	13.660	12.668	2,263,392
Apr 19, 2024	13.340	13.640	13.340	13.440	12.464	2,245,335
Apr 18, 2024	13.380	13.580	13.240	13.440	12.464	3,087,037
Apr 17, 2024	12.900	13.400	12.900	13.380	12.408	2,063,753
Apr 16, 2024	12.700	13.100	12.660	13.000	12.056	1,936,454
Apr 15, 2024	13.100	13.180	12.800	12.800	11.870	2,246,472
Apr 12, 2024	13.420	13.520	13.200	13.320	12.353	1,640,519
Apr 11, 2024	13.660	13.660	13.240	13.440	12.464	1,327,000
Apr 10, 2024	13.460	13.580	13.380	13.500	12.520	2,493,100
Apr 9, 2024	13.300	13.740	13.300	13.460	12.482	1,407,821
Apr 8, 2024	13.880	13.880	12.980	13.300	12.334	17,663,522
Apr 5, 2024	13.720	14.120	13.680	14.040	13.020	2,727,699
Apr 3, 2024	13.600	13.880	13.400	13.720	12.724	2,514,278
Apr 2, 2024	13.980	13.980	13.400	13.520	12.538	4,224,256
Mar 28, 2024	13.540	13.740	13.280	13.660	12.668	2,596,387
Mar 27, 2024	13.820	14.000	13.560	13.660	12.668	1,534,000
Mar 26, 2024	14.240	14.240	13.500	13.720	12.724	2,395,629
Mar 25, 2024	14.200	14.240	13.360	13.580	12.594	3,486,489
Mar 22, 2024	12.880	14.080	12.540	14.020	13.002	6,295,543
Mar 21, 2024	12.000	12.940	12.000	12.880	11.945	4,938,000
Mar 20, 2024	11.460	11.980	11.320	11.960	11.091	5,716,440
Mar 19, 2024	11.620	11.860	11.360	11.600	10.758	2,554,290
Mar 18, 2024	11.420	11.700	11.360	11.620	10.776	1,227,117
Mar 15, 2024	11.360	11.560	11.240	11.420	10.591	9,439,234
Mar 14, 2024	11.600	12.040	11.420	11.560	10.720	2,381,034
Mar 13, 2024	12.060	12.300	11.600	11.660	10.813	2,717,000
Mar 12, 2024	11.700	12.520	11.380	12.380	11.481	4,879,120
Mar 11, 2024	11.400	11.920	11.400	11.760	10.906	711,599
Mar 8, 2024	11.740	11.740	11.420	11.560	10.720	715,000
Mar 7, 2024	12.040	12.040	11.340	11.400	10.572	700,343
Mar 6, 2024	11.580	11.820	11.340	11.740	10.887	1,312,492
Mar 5, 2024	11.820	11.940	11.580	11.580	10.739	1,444,612
Mar 4, 2024	12.500	12.500	11.960	12.020	11.147	1,390,000
Mar 1, 2024	12.860	12.640	12.140	12.340	11.444	1,853,928
Feb 29, 2024	12.680	12.740	12.200	12.740	11.815	7,201,131
Feb 28, 2024	12.140	12.760	12.140	12.680	11.759	1,890,000
Feb 27, 2024	12.520	12.640	12.200	12.580	11.666	1,408,629
Feb 26, 2024	12.960	13.040	12.500	12.720	11.796	682,827
Feb 23, 2024	13.100	13.200	12.740	12.940	12.000	1,524,015
Feb 22, 2024	13.400	13.400	12.600	13.100	12.149	1,037,052
Feb 21, 2024	12.900	13.320	12.540	13.040	12.093	1,457,398

9993.HK Radiance Holdings (Group) Company Limited

2.670

-1.48%

0535.HK GEMDALE PPT

0.248

0.00%

0088.HK TAI CHEUNG HOLD

2.960

+1.37%

2288.HK Rykadan Capital Limited

0.170

+4.94%

0081.HK CH OVS G OCEANS

1.760

+1.15%

1098.HK ROAD KING INFRA

1.040

+1.96%

1109.HK CHINA RES LAND

25.050

+2.45%

0813.HK SHIMAO GROUP

0.910

+1.11%

0688.HK CHINA OVERSEAS

13.420

0.00%

0123.HK YUEXIU PROPERTY

5.050

+3.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

C&D INTL GROUP (1908.HK)

Related Tickers