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
2023-02-17	5.200	5.210	4.990	5.040	4.180	484,000
2023-02-16	4.950	5.110	4.900	5.040	4.180	938,000
2023-02-15	4.660	4.900	4.630	4.900	4.064	2,279,000
2023-02-14	4.480	4.700	4.480	4.670	3.873	521,000
2023-02-13	4.490	4.670	4.490	4.580	3.799	125,000
2023-02-09	4.420	4.600	4.420	4.530	3.757	216,000
2023-02-08	4.590	4.710	4.480	4.520	3.749	1,858,000
2023-02-07	4.550	4.550	4.500	4.540	3.765	122,000
2023-02-06	4.650	4.650	4.460	4.490	3.724	241,000
2023-02-03	4.600	4.650	4.500	4.620	3.832	127,000
2023-02-02	4.660	4.660	4.540	4.650	3.857	583,000
2023-02-01	4.380	4.770	4.380	4.700	3.898	1,790,000
2023-01-31	4.310	4.600	4.310	4.500	3.732	517,000
2023-01-30	4.320	4.370	4.200	4.240	3.517	233,000
2023-01-27	4.320	4.440	4.320	4.400	3.649	203,002
2023-01-26	4.330	4.500	4.200	4.410	3.658	271,000
2023-01-20	4.200	4.350	4.160	4.350	3.608	273,002
2023-01-19	4.110	4.200	4.110	4.200	3.483	198,000
2023-01-18	4.120	4.220	4.120	4.180	3.467	31,000
2023-01-17	4.140	4.190	4.140	4.150	3.442	107,002
2023-01-16	4.090	4.280	4.070	4.280	3.550	294,000
2023-01-13	4.120	4.220	4.080	4.100	3.401	306,000
2023-01-12	4.230	4.230	4.130	4.150	3.442	149,000
2023-01-11	4.200	4.300	4.160	4.230	3.508	644,998
2023-01-10	4.200	4.380	4.200	4.280	3.550	289,000
2023-01-09	4.440	4.510	4.320	4.380	3.633	201,002
2023-01-06	4.360	4.470	4.360	4.440	3.683	173,000
2023-01-05	4.300	4.530	4.270	4.470	3.707	439,998
2023-01-04	4.320	4.440	4.230	4.340	3.600	935,000
2023-01-03	4.300	4.370	4.150	4.320	3.583	591,996
2022-12-30	4.410	4.490	4.340	4.370	3.624	362,000
2022-12-29	4.500	4.500	4.360	4.410	3.658	130,998
2022-12-28	4.530	4.590	4.400	4.500	3.732	1,201,000
2022-12-23	4.500	4.520	4.460	4.500	3.732	478,000
2022-12-22	4.600	4.650	4.480	4.550	3.774	1,208,000
2022-12-21	4.500	4.670	4.450	4.600	3.815	644,000
2022-12-20	4.510	4.510	4.380	4.500	3.732	1,451,000
2022-12-19	4.500	4.540	4.480	4.530	3.757	192,996
2022-12-16	4.540	4.560	4.480	4.540	3.765	1,185,000
2022-12-15	4.500	4.570	4.430	4.540	3.765	308,998
2022-12-14	4.730	4.730	4.530	4.560	3.782	449,000
2022-12-13	4.490	4.740	4.490	4.670	3.873	1,564,000
2022-12-12	4.600	4.650	4.550	4.560	3.782	537,998
2022-12-09	4.520	4.700	4.520	4.600	3.815	1,384,998
2022-12-08	4.550	4.590	4.490	4.520	3.749	1,072,998
2022-12-07	4.580	4.610	4.440	4.540	3.765	2,593,945
2022-12-06	4.540	4.580	4.320	4.540	3.765	1,051,996
2022-12-05	4.560	4.610	4.460	4.540	3.765	3,085,330
2022-12-02	4.530	4.660	4.460	4.480	3.716	1,619,163
2022-12-01	4.390	4.530	4.320	4.480	3.716	2,405,000
2022-11-30	4.120	4.330	4.000	4.310	3.575	3,973,996
2022-11-29	3.920	4.150	3.920	4.140	3.434	3,410,000
2022-11-28	3.920	3.920	3.790	3.900	3.235	793,996
2022-11-25	3.690	3.950	3.690	3.940	3.268	2,946,000
2022-11-24	3.690	3.750	3.650	3.690	3.060	333,000
2022-11-23	3.420	3.770	3.420	3.690	3.060	225,000
2022-11-22	3.670	3.870	3.670	3.740	3.102	635,998
2022-11-21	3.700	3.790	3.620	3.740	3.102	390,996
2022-11-18	3.720	3.780	3.710	3.710	3.077	631,994
2022-11-17	3.790	3.830	3.720	3.720	3.085	258,992

← NewerPage 16 of 21 · 1,229 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.