C&D Property Management Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.730	3.820	3.680	3.820	3.251	79,000
2023-08-14	3.750	3.890	3.740	3.890	3.311	6,689
2023-08-11	3.840	3.860	3.710	3.860	3.285	88,000
2023-08-10	3.880	3.880	3.810	3.810	3.243	32,000
2023-08-09	3.810	3.810	3.800	3.810	3.243	5,000
2023-08-08	3.990	3.990	3.800	3.810	3.243	24,000
2023-08-04	3.950	4.060	3.940	4.060	3.455	17,000
2023-08-03	3.950	4.090	3.920	4.090	3.481	148,000
2023-08-02	4.000	4.100	3.920	4.030	3.430	257,000
2023-08-01	4.000	4.000	3.860	3.870	3.294	410,000
2023-07-31	3.970	3.980	3.850	3.980	3.387	377,000
2023-07-28	3.770	3.930	3.770	3.860	3.285	70,000
2023-07-27	3.700	3.930	3.700	3.900	3.319	77,000
2023-07-26	3.830	3.900	3.700	3.700	3.149	51,000
2023-07-25	3.740	3.940	3.700	3.840	3.268	399,000
2023-07-24	3.740	3.800	3.660	3.680	3.132	46,000
2023-07-21	3.670	3.820	3.670	3.750	3.191	19,000
2023-07-20	3.750	3.820	3.680	3.820	3.251	62,003
2023-07-19	3.750	3.750	3.750	3.750	3.191	2,000
2023-07-18	3.760	3.850	3.760	3.760	3.200	208,000
2023-07-14	3.760	3.760	3.760	3.760	3.200	2,000
2023-07-13	3.650	3.790	3.650	3.760	3.200	16,000
2023-07-12	3.880	3.880	3.640	3.650	3.106	34,965
2023-07-11	3.650	3.790	3.640	3.680	3.132	159,620
2023-07-10	3.660	3.760	3.600	3.650	3.106	111,000
2023-07-07	3.720	3.810	3.720	3.720	3.166	5,000
2023-07-06	3.800	3.830	3.700	3.770	3.208	22,000
2023-07-05	3.700	3.800	3.700	3.800	3.234	3,000
2023-07-04	3.710	3.790	3.700	3.790	3.225	8,000
2023-07-03	3.900	3.900	3.540	3.760	3.200	9,000
2023-06-30	3.900	3.900	3.900	3.900	3.319	10,000
2023-06-29	3.620	3.700	3.580	3.700	3.149	35,000
2023-06-28	3.610	3.610	3.610	3.610	3.072	2,000
2023-06-27	3.760	3.760	3.600	3.720	3.166	110,000
2023-06-26	3.610	3.780	3.600	3.670	3.123	622,000
2023-06-23	3.710	3.710	3.710	3.710	3.157	11,000
2023-06-21	3.950	3.950	3.820	3.910	3.328	138,000
2023-06-20	3.800	3.960	3.800	3.960	3.370	14,000
2023-06-19	3.840	3.980	3.720	3.980	3.387	202,000
2023-06-16	3.750	3.880	3.690	3.880	3.302	1,070,000
2023-06-15	3.510	3.690	3.410	3.690	3.140	547,000
2023-06-14	3.600	3.760	3.440	3.450	2.936	903,000
2023-06-13	3.800	3.870	3.580	3.580	3.047	2,288,000
2023-06-12	3.810	3.890	3.800	3.800	3.234	71,000
2023-06-09	3.750	3.900	3.750	3.900	3.319	180,000
2023-06-08	3.880	3.930	3.830	3.830	3.260	215,000
2023-06-07	3.960	3.970	3.880	3.880	3.302	154,000
2023-06-06	3.880	3.970	3.800	3.840	3.268	225,000
2023-06-05	3.940	3.940	3.850	3.850	3.277	29,000
2023-06-02	4.000	4.000	3.850	3.900	3.319	190,000
2023-06-01	3.940	3.980	3.850	3.980	3.387	10,000
2023-05-31	4.000	4.000	3.920	3.930	3.260	153,000
2023-05-30	3.940	4.020	3.940	4.000	3.318	207,000
2023-05-29	3.960	4.110	3.930	3.940	3.268	1,728,000
2023-05-25	3.960	3.990	3.950	3.960	3.284	26,000
2023-05-24	4.080	4.130	3.910	4.020	3.334	89,000
2023-05-23	4.120	4.150	4.050	4.080	3.384	10,000
2023-05-22	4.090	4.140	3.990	4.120	3.417	2,208,000
2023-05-19	4.090	4.180	4.040	4.080	3.384	241,000
2023-05-18	4.100	4.140	4.030	4.090	3.392	109,000

← NewerPage 14 of 21 · 1,225 trading daysOlder →

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.