C&D Property Management Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 2.720 | 2.720 | 2.680 | 2.680 | 2.390 | 80,001 |
| 2024-08-07 | 2.730 | 2.730 | 2.690 | 2.710 | 2.417 | 71,000 |
| 2024-08-06 | 2.740 | 2.740 | 2.700 | 2.720 | 2.425 | 103,000 |
| 2024-08-05 | 2.700 | 2.750 | 2.660 | 2.700 | 2.408 | 87,000 |
| 2024-08-02 | 2.740 | 2.820 | 2.740 | 2.800 | 2.497 | 208,000 |
| 2024-08-01 | 2.790 | 2.810 | 2.740 | 2.740 | 2.443 | 2,186,000 |
| 2024-07-31 | 2.580 | 2.790 | 2.580 | 2.790 | 2.488 | 849,332 |
| 2024-07-30 | 2.660 | 2.690 | 2.600 | 2.600 | 2.318 | 593,000 |
| 2024-07-29 | 2.740 | 2.780 | 2.660 | 2.660 | 2.372 | 633,000 |
| 2024-07-26 | 2.770 | 2.810 | 2.740 | 2.790 | 2.488 | 1,773,921 |
| 2024-07-25 | 2.770 | 2.780 | 2.710 | 2.770 | 2.470 | 503,000 |
| 2024-07-24 | 2.750 | 2.770 | 2.750 | 2.760 | 2.461 | 20,775 |
| 2024-07-23 | 2.800 | 2.900 | 2.720 | 2.730 | 2.434 | 159,000 |
| 2024-07-22 | 2.780 | 2.820 | 2.730 | 2.810 | 2.506 | 1,354,000 |
| 2024-07-19 | 2.830 | 2.870 | 2.760 | 2.780 | 2.479 | 306,000 |
| 2024-07-18 | 2.880 | 2.910 | 2.810 | 2.820 | 2.515 | 1,251,000 |
| 2024-07-17 | 2.940 | 2.940 | 2.850 | 2.900 | 2.586 | 364,000 |
| 2024-07-16 | 2.900 | 2.940 | 2.890 | 2.900 | 2.586 | 2,277,000 |
| 2024-07-15 | 2.960 | 2.970 | 2.890 | 2.930 | 2.613 | 1,021,000 |
| 2024-07-12 | 2.900 | 2.970 | 2.890 | 2.970 | 2.648 | 3,148,000 |
| 2024-07-11 | 2.930 | 2.960 | 2.890 | 2.900 | 2.586 | 2,958,000 |
| 2024-07-10 | 2.910 | 2.990 | 2.850 | 2.900 | 2.586 | 1,269,000 |
| 2024-07-09 | 2.960 | 3.000 | 2.860 | 2.900 | 2.586 | 1,294,000 |
| 2024-07-08 | 2.860 | 2.930 | 2.860 | 2.880 | 2.568 | 325,000 |
| 2024-07-05 | 2.900 | 2.950 | 2.900 | 2.950 | 2.631 | 16,000 |
| 2024-07-04 | 2.980 | 3.000 | 2.910 | 2.940 | 2.622 | 755,000 |
| 2024-07-03 | 2.980 | 3.000 | 2.920 | 2.980 | 2.657 | 1,689,262 |
| 2024-07-02 | 2.920 | 2.980 | 2.920 | 2.960 | 2.639 | 1,129,000 |
| 2024-06-28 | 2.940 | 2.960 | 2.890 | 2.900 | 2.586 | 12,031,000 |
| 2024-06-27 | 3.070 | 3.070 | 2.870 | 2.930 | 2.613 | 10,356,000 |
| 2024-06-26 | 3.050 | 3.070 | 2.980 | 2.980 | 2.657 | 719,000 |
| 2024-06-25 | 3.030 | 3.070 | 3.000 | 3.050 | 2.720 | 542,000 |
| 2024-06-24 | 3.110 | 3.120 | 2.980 | 3.000 | 2.675 | 491,000 |
| 2024-06-21 | 3.130 | 3.140 | 3.030 | 3.130 | 2.791 | 395,000 |
| 2024-06-20 | 3.140 | 3.140 | 3.100 | 3.140 | 2.800 | 5,804,000 |
| 2024-06-19 | 3.110 | 3.140 | 3.080 | 3.090 | 2.755 | 2,181,000 |
| 2024-06-18 | 3.090 | 3.120 | 3.030 | 3.110 | 2.773 | 324,000 |
| 2024-06-17 | 3.150 | 3.150 | 3.090 | 3.090 | 2.755 | 128,000 |
| 2024-06-14 | 3.120 | 3.180 | 3.090 | 3.140 | 2.800 | 620,000 |
| 2024-06-13 | 3.160 | 3.190 | 3.090 | 3.110 | 2.773 | 797,000 |
| 2024-06-12 | 3.100 | 3.210 | 3.070 | 3.140 | 2.800 | 1,199,000 |
| 2024-06-11 | 3.140 | 3.170 | 3.100 | 3.120 | 2.782 | 1,153,000 |
| 2024-06-07 | 3.200 | 3.200 | 3.130 | 3.140 | 2.800 | 280,600 |
| 2024-06-06 | 3.140 | 3.180 | 3.130 | 3.160 | 2.818 | 357,000 |
| 2024-06-05 | 3.190 | 3.210 | 3.140 | 3.140 | 2.800 | 987,000 |
| 2024-06-04 | 3.150 | 3.240 | 3.130 | 3.210 | 2.862 | 1,362,000 |
| 2024-06-03 | 3.190 | 3.220 | 3.140 | 3.150 | 2.809 | 552,000 |
| 2024-05-31 | 3.180 | 3.260 | 3.180 | 3.190 | 2.845 | 780,000 |
| 2024-05-30 | 3.280 | 3.280 | 3.180 | 3.180 | 2.836 | 414,000 |
| 2024-05-29 | 3.240 | 3.340 | 3.240 | 3.280 | 2.925 | 589,000 |
| 2024-05-28 | 3.390 | 3.390 | 3.230 | 3.260 | 2.907 | 1,704,000 |
| 2024-05-27 | 3.580 | 3.580 | 3.460 | 3.510 | 2.987 | 421,000 |
| 2024-05-24 | 3.600 | 3.600 | 3.500 | 3.560 | 3.030 | 934,000 |
| 2024-05-23 | 3.680 | 3.680 | 3.580 | 3.590 | 3.055 | 1,145,000 |
| 2024-05-22 | 3.590 | 3.800 | 3.520 | 3.680 | 3.132 | 8,808,000 |
| 2024-05-21 | 3.710 | 3.710 | 3.600 | 3.650 | 3.106 | 781,738 |
| 2024-05-20 | 3.690 | 3.740 | 3.650 | 3.700 | 3.149 | 1,469,264 |
| 2024-05-17 | 3.650 | 3.680 | 3.480 | 3.660 | 3.115 | 8,177,858 |
| 2024-05-16 | 3.670 | 3.690 | 3.580 | 3.650 | 3.106 | 1,492,000 |
| 2024-05-14 | 3.660 | 3.720 | 3.580 | 3.650 | 3.106 | 2,296,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1500 HKD |
| 2025-05-27 | 0.1500 HKD |
| 2024-05-28 | 0.1600 HKD |
| 2023-06-01 | 0.1000 HKD |
| 2022-05-24 | 0.0600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.