C&D Property Management Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 2.990 | 3.080 | 2.910 | 3.080 | 2.621 | 931,000 |
| 2024-02-07 | 3.020 | 3.020 | 2.840 | 2.930 | 2.494 | 945,126 |
| 2024-02-06 | 3.000 | 3.060 | 2.950 | 2.990 | 2.545 | 812,874 |
| 2024-02-05 | 3.050 | 3.050 | 2.950 | 2.960 | 2.519 | 1,110,000 |
| 2024-02-02 | 3.170 | 3.240 | 3.040 | 3.050 | 2.596 | 1,034,000 |
| 2024-02-01 | 3.100 | 3.170 | 3.050 | 3.110 | 2.647 | 326,000 |
| 2024-01-31 | 3.280 | 3.340 | 3.100 | 3.270 | 2.783 | 413,000 |
| 2024-01-30 | 3.280 | 3.280 | 3.280 | 3.280 | 2.791 | 22,000 |
| 2024-01-29 | 3.240 | 3.480 | 3.240 | 3.400 | 2.894 | 2,824,000 |
| 2024-01-26 | 3.130 | 3.430 | 3.120 | 3.360 | 2.860 | 2,496,000 |
| 2024-01-25 | 3.120 | 3.150 | 3.040 | 3.110 | 2.647 | 8,211,014 |
| 2024-01-24 | 2.970 | 3.160 | 2.970 | 2.980 | 2.536 | 1,947,000 |
| 2024-01-23 | 3.000 | 3.040 | 2.860 | 2.940 | 2.502 | 2,182,073 |
| 2024-01-22 | 3.170 | 3.170 | 2.950 | 2.970 | 2.528 | 2,097,000 |
| 2024-01-19 | 3.150 | 3.190 | 3.090 | 3.150 | 2.681 | 156,000 |
| 2024-01-18 | 3.150 | 3.310 | 3.120 | 3.140 | 2.672 | 645,000 |
| 2024-01-17 | 3.190 | 3.210 | 3.120 | 3.150 | 2.681 | 249,000 |
| 2024-01-16 | 3.280 | 3.350 | 3.180 | 3.200 | 2.723 | 581,000 |
| 2024-01-15 | 3.270 | 3.410 | 3.270 | 3.280 | 2.791 | 34,999 |
| 2024-01-12 | 3.300 | 3.360 | 3.300 | 3.350 | 2.851 | 32,000 |
| 2024-01-11 | 3.250 | 3.360 | 3.250 | 3.340 | 2.843 | 440,000 |
| 2024-01-10 | 3.300 | 3.310 | 3.250 | 3.250 | 2.766 | 148,000 |
| 2024-01-09 | 3.390 | 3.390 | 3.300 | 3.300 | 2.808 | 35,590 |
| 2024-01-08 | 3.390 | 3.440 | 3.200 | 3.390 | 2.885 | 2,117,862 |
| 2024-01-05 | 3.120 | 3.310 | 3.100 | 3.310 | 2.817 | 2,621,000 |
| 2024-01-04 | 3.130 | 3.240 | 3.100 | 3.200 | 2.723 | 427,000 |
| 2024-01-03 | 3.230 | 3.230 | 3.120 | 3.130 | 2.664 | 501,000 |
| 2024-01-02 | 3.380 | 3.440 | 3.210 | 3.210 | 2.732 | 438,000 |
| 2023-12-29 | 3.340 | 3.390 | 3.230 | 3.390 | 2.885 | 746,000 |
| 2023-12-28 | 3.240 | 3.300 | 3.070 | 3.300 | 2.808 | 3,520,000 |
| 2023-12-27 | 3.360 | 3.360 | 3.150 | 3.210 | 2.732 | 3,667,517 |
| 2023-12-22 | 3.360 | 3.430 | 3.210 | 3.310 | 2.817 | 1,613,000 |
| 2023-12-21 | 3.380 | 3.400 | 3.280 | 3.370 | 2.868 | 1,762,000 |
| 2023-12-20 | 3.350 | 3.400 | 3.330 | 3.350 | 2.851 | 633,450 |
| 2023-12-19 | 3.370 | 3.400 | 3.320 | 3.320 | 2.825 | 243,000 |
| 2023-12-18 | 3.430 | 3.430 | 3.350 | 3.360 | 2.860 | 538,000 |
| 2023-12-15 | 3.590 | 3.590 | 3.430 | 3.430 | 2.919 | 355,000 |
| 2023-12-14 | 3.590 | 3.620 | 3.450 | 3.470 | 2.953 | 1,621,000 |
| 2023-12-13 | 3.550 | 3.580 | 3.460 | 3.520 | 2.996 | 1,476,000 |
| 2023-12-12 | 3.450 | 3.570 | 3.420 | 3.550 | 3.021 | 332,000 |
| 2023-12-11 | 3.460 | 3.480 | 3.280 | 3.440 | 2.928 | 914,000 |
| 2023-12-08 | 3.770 | 3.770 | 3.470 | 3.470 | 2.953 | 2,136,000 |
| 2023-12-07 | 3.810 | 3.810 | 3.620 | 3.660 | 3.115 | 411,850 |
| 2023-12-06 | 3.900 | 3.900 | 3.780 | 3.780 | 3.217 | 739,000 |
| 2023-12-05 | 3.960 | 3.960 | 3.910 | 3.940 | 3.353 | 13,028 |
| 2023-12-04 | 4.190 | 4.190 | 3.950 | 4.000 | 3.404 | 8,746,011 |
| 2023-12-01 | 4.040 | 4.190 | 3.990 | 4.190 | 3.566 | 4,360,000 |
| 2023-11-30 | 3.950 | 4.110 | 3.890 | 4.100 | 3.489 | 9,402,000 |
| 2023-11-29 | 4.010 | 4.010 | 3.840 | 3.950 | 3.362 | 1,416,000 |
| 2023-11-28 | 3.980 | 4.020 | 3.920 | 4.000 | 3.404 | 1,913,000 |
| 2023-11-27 | 3.910 | 4.000 | 3.850 | 3.910 | 3.328 | 1,372,000 |
| 2023-11-24 | 3.900 | 3.900 | 3.850 | 3.890 | 3.311 | 26,000 |
| 2023-11-23 | 3.850 | 3.900 | 3.790 | 3.890 | 3.311 | 460,872 |
| 2023-11-22 | 3.870 | 3.880 | 3.850 | 3.880 | 3.302 | 29,000 |
| 2023-11-21 | 3.940 | 3.950 | 3.850 | 3.850 | 3.277 | 280,000 |
| 2023-11-20 | 3.840 | 3.900 | 3.820 | 3.820 | 3.251 | 481,000 |
| 2023-11-17 | 3.910 | 3.910 | 3.780 | 3.790 | 3.225 | 469,000 |
| 2023-11-16 | 3.750 | 3.820 | 3.750 | 3.800 | 3.234 | 594,000 |
| 2023-11-15 | 3.720 | 3.810 | 3.670 | 3.810 | 3.243 | 1,302,000 |
| 2023-11-14 | 3.650 | 3.770 | 3.650 | 3.710 | 3.157 | 1,299,000 |
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.