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
2023-05-17	4.130	4.190	4.120	4.180	3.467	28,000
2023-05-16	4.120	4.150	3.900	4.090	3.392	115,000
2023-05-15	4.110	4.300	4.110	4.180	3.467	26,000
2023-05-12	4.280	4.280	4.150	4.160	3.450	3,000
2023-05-11	4.320	4.320	4.130	4.250	3.525	16,000
2023-05-10	4.320	4.370	4.180	4.320	3.583	157,600
2023-05-09	4.160	4.440	4.110	4.310	3.575	216,400
2023-05-08	4.250	4.260	4.100	4.140	3.434	135,000
2023-05-05	4.120	4.200	4.050	4.190	3.475	361,000
2023-05-04	4.400	4.400	4.020	4.200	3.483	902,000
2023-05-03	4.310	4.560	4.230	4.310	3.575	232,000
2023-05-02	4.580	4.580	4.360	4.430	3.674	38,000
2023-04-28	4.440	4.590	4.310	4.590	3.807	155,000
2023-04-27	4.560	4.560	4.370	4.410	3.658	79,000
2023-04-26	4.320	4.580	4.320	4.430	3.674	392,000
2023-04-25	4.660	4.660	4.360	4.360	3.616	113,000
2023-04-24	4.490	4.620	4.330	4.610	3.824	125,000
2023-04-21	4.680	4.740	4.490	4.490	3.724	169,000
2023-04-20	4.710	4.760	4.650	4.650	3.857	349,000
2023-04-19	4.820	4.820	4.590	4.700	3.898	111,000
2023-04-18	4.770	4.800	4.610	4.770	3.956	355,000
2023-04-17	4.800	4.850	4.610	4.820	3.998	135,000
2023-04-14	4.900	4.900	4.730	4.800	3.981	111,000
2023-04-13	4.870	4.870	4.760	4.810	3.989	83,000
2023-04-12	4.910	4.910	4.830	4.830	4.006	105,000
2023-04-11	5.000	5.000	4.850	4.890	4.056	194,000
2023-04-06	4.900	4.970	4.860	4.930	4.089	94,000
2023-04-04	4.970	4.970	4.800	4.930	4.089	50,000
2023-04-03	5.040	5.040	4.780	4.930	4.089	141,000
2023-03-31	5.190	5.200	4.920	5.050	4.188	787,000
2023-03-30	4.760	4.920	4.720	4.910	4.072	442,000
2023-03-29	4.600	4.750	4.540	4.710	3.906	322,000
2023-03-28	4.550	4.700	4.500	4.500	3.732	750,000
2023-03-27	4.840	4.840	4.530	4.550	3.774	53,000
2023-03-24	4.690	4.690	4.600	4.690	3.890	42,000
2023-03-23	4.610	4.680	4.420	4.680	3.882	44,000
2023-03-22	4.580	4.710	4.380	4.630	3.840	91,000
2023-03-21	4.430	4.580	4.430	4.580	3.799	22,000
2023-03-20	4.600	4.600	4.200	4.430	3.674	443,000
2023-03-17	4.600	4.640	4.400	4.590	3.807	603,000
2023-03-16	4.630	4.650	4.410	4.490	3.724	194,000
2023-03-15	4.520	4.630	4.470	4.550	3.774	345,000
2023-03-14	4.760	4.860	4.500	4.600	3.815	290,000
2023-03-13	4.700	4.930	4.670	4.780	3.964	409,000
2023-03-10	4.810	4.970	4.720	4.770	3.956	235,000
2023-03-09	4.880	4.880	4.800	4.880	4.047	12,000
2023-03-08	4.900	5.000	4.540	4.900	4.064	448,000
2023-03-07	5.000	5.100	4.900	5.070	4.205	380,000
2023-03-06	5.020	5.100	5.020	5.080	4.213	202,000
2023-03-03	4.940	5.080	4.850	5.040	4.180	278,000
2023-03-02	4.930	5.020	4.930	5.010	4.155	84,000
2023-03-01	4.810	5.040	4.810	5.020	4.164	447,000
2023-02-28	4.890	5.080	4.720	5.080	4.213	385,000
2023-02-27	4.700	4.900	4.700	4.890	4.056	86,000
2023-02-24	4.900	5.000	4.800	4.860	4.031	132,000
2023-02-23	5.050	5.050	4.890	4.890	4.056	122,000
2023-02-22	5.140	5.140	4.980	5.120	4.246	78,000
2023-02-21	5.100	5.170	5.030	5.120	4.246	180,000
2023-02-20	4.910	5.100	4.880	5.040	4.180	445,000
2023-02-17	5.200	5.210	4.990	5.040	4.180	484,000

← NewerPage 15 of 21 · 1,228 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.