C&D Property Management Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 3.700 | 3.700 | 3.610 | 3.640 | 3.098 | 783,367 |
| 2024-05-10 | 3.600 | 3.700 | 3.570 | 3.690 | 3.140 | 2,318,000 |
| 2024-05-09 | 3.610 | 3.650 | 3.550 | 3.580 | 3.047 | 1,566,679 |
| 2024-05-08 | 3.520 | 3.620 | 3.440 | 3.530 | 3.004 | 3,464,000 |
| 2024-05-07 | 3.480 | 3.620 | 3.460 | 3.520 | 2.996 | 819,000 |
| 2024-05-06 | 3.570 | 3.570 | 3.380 | 3.480 | 2.962 | 617,000 |
| 2024-05-03 | 3.500 | 3.550 | 3.480 | 3.540 | 3.013 | 1,469,000 |
| 2024-05-02 | 3.320 | 3.490 | 3.290 | 3.440 | 2.928 | 1,453,000 |
| 2024-04-30 | 3.240 | 3.350 | 3.240 | 3.320 | 2.825 | 748,459 |
| 2024-04-29 | 3.070 | 3.200 | 3.070 | 3.200 | 2.723 | 746,000 |
| 2024-04-26 | 3.000 | 3.100 | 3.000 | 3.100 | 2.638 | 1,248,000 |
| 2024-04-25 | 2.970 | 3.000 | 2.870 | 3.000 | 2.553 | 701,000 |
| 2024-04-24 | 2.940 | 2.990 | 2.870 | 2.970 | 2.528 | 246,000 |
| 2024-04-23 | 2.960 | 2.980 | 2.940 | 2.940 | 2.502 | 16,000 |
| 2024-04-22 | 2.950 | 3.000 | 2.950 | 2.960 | 2.519 | 174,000 |
| 2024-04-19 | 2.970 | 3.000 | 2.920 | 2.950 | 2.511 | 161,000 |
| 2024-04-18 | 2.990 | 3.010 | 2.930 | 2.970 | 2.528 | 284,000 |
| 2024-04-17 | 2.910 | 3.010 | 2.910 | 2.980 | 2.536 | 205,000 |
| 2024-04-16 | 2.920 | 2.960 | 2.920 | 2.940 | 2.502 | 359,000 |
| 2024-04-15 | 2.920 | 3.050 | 2.920 | 2.930 | 2.494 | 459,000 |
| 2024-04-12 | 3.020 | 3.020 | 2.930 | 2.940 | 2.502 | 309,000 |
| 2024-04-11 | 3.010 | 3.080 | 3.000 | 3.040 | 2.587 | 132,000 |
| 2024-04-10 | 3.080 | 3.110 | 3.040 | 3.040 | 2.587 | 339,000 |
| 2024-04-09 | 3.070 | 3.100 | 3.070 | 3.090 | 2.630 | 87,920 |
| 2024-04-08 | 3.090 | 3.110 | 3.050 | 3.070 | 2.613 | 293,000 |
| 2024-04-05 | 3.200 | 3.200 | 3.090 | 3.090 | 2.630 | 274,000 |
| 2024-04-03 | 3.250 | 3.270 | 3.160 | 3.200 | 2.723 | 428,000 |
| 2024-04-02 | 3.250 | 3.310 | 3.200 | 3.270 | 2.783 | 730,088 |
| 2024-03-28 | 3.200 | 3.290 | 3.180 | 3.250 | 2.766 | 3,502,774 |
| 2024-03-27 | 3.090 | 3.210 | 3.080 | 3.210 | 2.732 | 7,610,000 |
| 2024-03-26 | 3.100 | 3.130 | 3.050 | 3.090 | 2.630 | 699,000 |
| 2024-03-25 | 3.100 | 3.150 | 3.060 | 3.090 | 2.630 | 1,138,000 |
| 2024-03-22 | 3.210 | 3.360 | 3.080 | 3.160 | 2.689 | 5,676,000 |
| 2024-03-21 | 3.180 | 3.190 | 3.090 | 3.120 | 2.655 | 1,184,912 |
| 2024-03-20 | 3.120 | 3.120 | 3.070 | 3.100 | 2.638 | 171,000 |
| 2024-03-19 | 3.110 | 3.110 | 3.010 | 3.090 | 2.630 | 265,000 |
| 2024-03-18 | 3.080 | 3.170 | 3.080 | 3.100 | 2.638 | 195,000 |
| 2024-03-15 | 3.200 | 3.200 | 3.040 | 3.040 | 2.587 | 19,105,000 |
| 2024-03-14 | 3.330 | 3.330 | 3.180 | 3.250 | 2.766 | 995,000 |
| 2024-03-13 | 3.270 | 3.270 | 3.130 | 3.220 | 2.740 | 999,000 |
| 2024-03-12 | 3.140 | 3.310 | 3.140 | 3.300 | 2.808 | 2,309,201 |
| 2024-03-11 | 3.120 | 3.220 | 3.080 | 3.170 | 2.698 | 451,000 |
| 2024-03-08 | 3.120 | 3.120 | 3.030 | 3.080 | 2.621 | 285,000 |
| 2024-03-07 | 3.160 | 3.160 | 3.030 | 3.040 | 2.587 | 263,000 |
| 2024-03-06 | 3.040 | 3.090 | 2.950 | 3.070 | 2.613 | 635,000 |
| 2024-03-05 | 3.250 | 3.250 | 3.060 | 3.060 | 2.604 | 725,000 |
| 2024-03-04 | 3.300 | 3.300 | 3.120 | 3.190 | 2.715 | 760,000 |
| 2024-03-01 | 3.280 | 3.290 | 3.210 | 3.230 | 2.749 | 97,000 |
| 2024-02-29 | 3.290 | 3.300 | 3.230 | 3.270 | 2.783 | 787,000 |
| 2024-02-28 | 3.310 | 3.310 | 3.150 | 3.300 | 2.808 | 1,086,000 |
| 2024-02-27 | 3.330 | 3.330 | 3.300 | 3.300 | 2.808 | 42,057 |
| 2024-02-26 | 3.400 | 3.440 | 3.330 | 3.330 | 2.834 | 593,000 |
| 2024-02-23 | 3.290 | 3.430 | 3.250 | 3.390 | 2.885 | 965,000 |
| 2024-02-22 | 3.250 | 3.250 | 3.120 | 3.200 | 2.723 | 1,201,000 |
| 2024-02-21 | 3.230 | 3.320 | 3.160 | 3.250 | 2.766 | 1,139,000 |
| 2024-02-20 | 3.150 | 3.250 | 3.000 | 3.230 | 2.749 | 1,088,000 |
| 2024-02-19 | 3.270 | 3.270 | 3.110 | 3.110 | 2.647 | 19,000 |
| 2024-02-16 | 3.240 | 3.290 | 3.100 | 3.280 | 2.791 | 627,000 |
| 2024-02-15 | 3.100 | 3.170 | 3.020 | 3.160 | 2.689 | 58,000 |
| 2024-02-14 | 3.010 | 3.110 | 3.010 | 3.090 | 2.630 | 132,000 |
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.