C&D Property Management Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 3.810 | 3.890 | 3.710 | 3.780 | 3.217 | 1,095,000 |
| 2023-11-10 | 3.840 | 3.840 | 3.700 | 3.810 | 3.243 | 1,250,000 |
| 2023-11-09 | 3.700 | 3.790 | 3.600 | 3.690 | 3.140 | 554,000 |
| 2023-11-08 | 3.590 | 3.700 | 3.590 | 3.700 | 3.149 | 293,061 |
| 2023-11-07 | 3.500 | 3.750 | 3.500 | 3.730 | 3.174 | 1,323,550 |
| 2023-11-06 | 3.320 | 3.570 | 3.310 | 3.570 | 3.038 | 2,329,000 |
| 2023-11-03 | 3.400 | 3.450 | 3.360 | 3.380 | 2.877 | 1,214,000 |
| 2023-11-02 | 3.370 | 3.380 | 3.230 | 3.380 | 2.877 | 624,148 |
| 2023-11-01 | 3.450 | 3.450 | 3.320 | 3.350 | 2.851 | 217,000 |
| 2023-10-31 | 3.430 | 3.460 | 3.400 | 3.440 | 2.928 | 285,000 |
| 2023-10-30 | 3.400 | 3.470 | 3.400 | 3.440 | 2.928 | 639,000 |
| 2023-10-27 | 3.360 | 3.450 | 3.310 | 3.390 | 2.885 | 262,000 |
| 2023-10-26 | 3.330 | 3.360 | 3.210 | 3.350 | 2.851 | 139,000 |
| 2023-10-25 | 3.400 | 3.430 | 3.320 | 3.320 | 2.825 | 309,000 |
| 2023-10-24 | 3.400 | 3.420 | 3.310 | 3.370 | 2.868 | 238,000 |
| 2023-10-20 | 3.420 | 3.490 | 3.340 | 3.360 | 2.860 | 830,000 |
| 2023-10-19 | 3.410 | 3.440 | 3.280 | 3.420 | 2.911 | 582,000 |
| 2023-10-18 | 3.440 | 3.440 | 3.360 | 3.380 | 2.877 | 240,000 |
| 2023-10-17 | 3.430 | 3.440 | 3.330 | 3.410 | 2.902 | 143,000 |
| 2023-10-16 | 3.410 | 3.420 | 3.350 | 3.400 | 2.894 | 201,522 |
| 2023-10-13 | 3.420 | 3.430 | 3.370 | 3.400 | 2.894 | 21,000 |
| 2023-10-12 | 3.380 | 3.480 | 3.360 | 3.440 | 2.928 | 223,000 |
| 2023-10-11 | 3.420 | 3.460 | 3.330 | 3.420 | 2.911 | 1,150,000 |
| 2023-10-10 | 3.400 | 3.420 | 3.400 | 3.410 | 2.902 | 20,000 |
| 2023-10-09 | 3.380 | 3.380 | 3.270 | 3.370 | 2.868 | 74,000 |
| 2023-10-06 | 3.340 | 3.440 | 3.340 | 3.350 | 2.851 | 28,000 |
| 2023-10-05 | 3.330 | 3.330 | 3.280 | 3.320 | 2.825 | 23,000 |
| 2023-10-04 | 3.270 | 3.290 | 3.220 | 3.280 | 2.791 | 1,642,000 |
| 2023-10-03 | 3.230 | 3.290 | 3.210 | 3.290 | 2.800 | 92,000 |
| 2023-09-29 | 3.420 | 3.570 | 3.230 | 3.230 | 2.749 | 125,000 |
| 2023-09-28 | 3.310 | 3.460 | 3.160 | 3.460 | 2.945 | 362,000 |
| 2023-09-27 | 3.350 | 3.370 | 3.300 | 3.350 | 2.851 | 274,230 |
| 2023-09-26 | 3.450 | 3.450 | 3.330 | 3.390 | 2.885 | 20,001 |
| 2023-09-25 | 3.460 | 3.480 | 3.400 | 3.400 | 2.894 | 532,000 |
| 2023-09-22 | 3.620 | 3.620 | 3.410 | 3.480 | 2.962 | 9,000 |
| 2023-09-21 | 3.500 | 3.500 | 3.500 | 3.500 | 2.979 | 1,000 |
| 2023-09-20 | 3.450 | 3.470 | 3.450 | 3.470 | 2.953 | 18,000 |
| 2023-09-19 | 3.480 | 3.500 | 3.470 | 3.470 | 2.953 | 734,000 |
| 2023-09-18 | 3.520 | 3.560 | 3.460 | 3.460 | 2.945 | 313,000 |
| 2023-09-15 | 3.590 | 3.620 | 3.480 | 3.620 | 3.081 | 2,214,000 |
| 2023-09-14 | 3.620 | 3.650 | 3.470 | 3.600 | 3.064 | 134,000 |
| 2023-09-13 | 3.600 | 3.600 | 3.590 | 3.600 | 3.064 | 15,000 |
| 2023-09-12 | 3.550 | 3.580 | 3.510 | 3.580 | 3.047 | 209,000 |
| 2023-09-11 | 3.670 | 3.670 | 3.600 | 3.600 | 3.064 | 98,000 |
| 2023-09-07 | 3.700 | 3.700 | 3.550 | 3.670 | 3.123 | 45,000 |
| 2023-09-06 | 3.720 | 3.750 | 3.550 | 3.750 | 3.191 | 44,000 |
| 2023-09-05 | 3.660 | 3.690 | 3.570 | 3.690 | 3.140 | 48,000 |
| 2023-09-04 | 3.600 | 3.740 | 3.600 | 3.720 | 3.166 | 203,000 |
| 2023-08-31 | 3.540 | 3.620 | 3.500 | 3.620 | 3.081 | 154,000 |
| 2023-08-30 | 3.520 | 3.600 | 3.510 | 3.510 | 2.987 | 392,000 |
| 2023-08-29 | 3.640 | 3.640 | 3.500 | 3.520 | 2.996 | 271,549 |
| 2023-08-28 | 3.740 | 3.740 | 3.600 | 3.640 | 3.098 | 190,000 |
| 2023-08-25 | 3.790 | 3.820 | 3.690 | 3.740 | 3.183 | 654,000 |
| 2023-08-24 | 3.780 | 3.830 | 3.720 | 3.770 | 3.208 | 119,000 |
| 2023-08-23 | 3.800 | 3.800 | 3.720 | 3.790 | 3.225 | 108,053 |
| 2023-08-22 | 3.760 | 3.780 | 3.760 | 3.780 | 3.217 | 7,000 |
| 2023-08-21 | 3.790 | 3.840 | 3.700 | 3.840 | 3.268 | 136,000 |
| 2023-08-18 | 3.780 | 3.780 | 3.680 | 3.760 | 3.200 | 87,402 |
| 2023-08-17 | 3.750 | 3.820 | 3.750 | 3.750 | 3.191 | 66,000 |
| 2023-08-16 | 3.760 | 3.860 | 3.700 | 3.750 | 3.191 | 143,000 |
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.