C&D Property Management Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 3.860 | 3.870 | 3.760 | 3.820 | 3.168 | 790,000 |
| 2022-11-15 | 3.900 | 3.900 | 3.780 | 3.860 | 3.201 | 1,992,000 |
| 2022-11-14 | 3.840 | 3.900 | 3.720 | 3.820 | 3.168 | 1,413,000 |
| 2022-11-11 | 3.790 | 3.880 | 3.780 | 3.800 | 3.152 | 1,660,000 |
| 2022-11-10 | 3.790 | 3.790 | 3.700 | 3.750 | 3.110 | 358,000 |
| 2022-11-09 | 3.770 | 3.900 | 3.680 | 3.880 | 3.218 | 1,488,000 |
| 2022-11-08 | 3.800 | 3.820 | 3.680 | 3.800 | 3.152 | 1,181,000 |
| 2022-11-07 | 3.700 | 3.800 | 3.600 | 3.800 | 3.152 | 1,193,000 |
| 2022-11-04 | 3.250 | 3.700 | 3.220 | 3.700 | 3.069 | 1,652,000 |
| 2022-11-03 | 3.260 | 3.260 | 3.200 | 3.240 | 2.687 | 568,000 |
| 2022-11-02 | 3.130 | 3.200 | 3.110 | 3.200 | 2.654 | 490,000 |
| 2022-11-01 | 3.010 | 3.240 | 2.810 | 3.120 | 2.588 | 1,341,000 |
| 2022-10-31 | 3.110 | 3.180 | 2.840 | 2.930 | 2.430 | 1,734,000 |
| 2022-10-28 | 3.480 | 3.480 | 3.130 | 3.190 | 2.646 | 917,000 |
| 2022-10-27 | 3.600 | 3.700 | 3.410 | 3.480 | 2.886 | 402,000 |
| 2022-10-26 | 3.600 | 3.620 | 3.470 | 3.560 | 2.953 | 402,000 |
| 2022-10-25 | 3.460 | 3.600 | 3.460 | 3.580 | 2.969 | 64,000 |
| 2022-10-24 | 3.510 | 3.620 | 3.380 | 3.620 | 3.002 | 306,000 |
| 2022-10-21 | 3.660 | 3.750 | 3.650 | 3.720 | 3.085 | 441,000 |
| 2022-10-20 | 3.650 | 3.660 | 3.650 | 3.650 | 3.027 | 20,000 |
| 2022-10-19 | 3.740 | 3.740 | 3.580 | 3.650 | 3.027 | 610,000 |
| 2022-10-18 | 3.760 | 3.760 | 3.700 | 3.760 | 3.119 | 51,000 |
| 2022-10-17 | 3.690 | 3.800 | 3.690 | 3.760 | 3.119 | 1,149,000 |
| 2022-10-14 | 3.640 | 3.760 | 3.640 | 3.690 | 3.060 | 335,000 |
| 2022-10-13 | 3.670 | 3.700 | 3.330 | 3.640 | 3.019 | 1,457,000 |
| 2022-10-12 | 3.830 | 3.840 | 3.670 | 3.670 | 3.044 | 444,000 |
| 2022-10-11 | 3.810 | 3.840 | 3.660 | 3.800 | 3.152 | 939,000 |
| 2022-10-10 | 3.760 | 3.820 | 3.750 | 3.810 | 3.160 | 271,000 |
| 2022-10-07 | 3.900 | 3.920 | 3.800 | 3.880 | 3.218 | 817,000 |
| 2022-10-06 | 3.780 | 3.930 | 3.720 | 3.930 | 3.260 | 3,600,000 |
| 2022-10-05 | 3.760 | 3.830 | 3.680 | 3.830 | 3.177 | 354,000 |
| 2022-10-03 | 3.830 | 3.900 | 3.700 | 3.700 | 3.069 | 855,000 |
| 2022-09-30 | 3.660 | 3.750 | 3.660 | 3.750 | 3.110 | 414,000 |
| 2022-09-29 | 3.850 | 3.850 | 3.750 | 3.750 | 3.110 | 769,000 |
| 2022-09-28 | 3.730 | 3.950 | 3.680 | 3.820 | 3.168 | 746,000 |
| 2022-09-27 | 3.850 | 3.850 | 3.730 | 3.730 | 3.094 | 275,000 |
| 2022-09-26 | 3.790 | 3.860 | 3.650 | 3.850 | 3.193 | 2,424,000 |
| 2022-09-23 | 3.740 | 3.800 | 3.730 | 3.790 | 3.143 | 137,000 |
| 2022-09-22 | 3.740 | 3.850 | 3.740 | 3.850 | 3.193 | 294,000 |
| 2022-09-21 | 3.790 | 3.860 | 3.760 | 3.840 | 3.185 | 374,000 |
| 2022-09-20 | 3.720 | 3.860 | 3.700 | 3.850 | 3.193 | 526,000 |
| 2022-09-19 | 3.850 | 3.850 | 3.710 | 3.830 | 3.177 | 543,000 |
| 2022-09-16 | 3.910 | 3.910 | 3.720 | 3.870 | 3.210 | 1,131,000 |
| 2022-09-15 | 3.780 | 3.880 | 3.640 | 3.850 | 3.193 | 1,101,000 |
| 2022-09-14 | 3.630 | 3.810 | 3.630 | 3.790 | 3.143 | 639,000 |
| 2022-09-13 | 3.670 | 3.830 | 3.500 | 3.780 | 3.135 | 1,829,000 |
| 2022-09-09 | 3.310 | 3.790 | 3.310 | 3.700 | 3.069 | 1,838,000 |
| 2022-09-08 | 3.440 | 3.600 | 3.400 | 3.450 | 2.861 | 1,222,000 |
| 2022-09-06 | 3.530 | 3.530 | 3.420 | 3.450 | 2.861 | 245,000 |
| 2022-09-05 | 3.390 | 3.540 | 3.390 | 3.530 | 2.928 | 2,433,000 |
| 2022-09-02 | 3.510 | 3.510 | 3.400 | 3.490 | 2.895 | 142,000 |
| 2022-09-01 | 3.690 | 3.690 | 3.500 | 3.500 | 2.903 | 763,000 |
| 2022-08-31 | 3.630 | 3.670 | 3.450 | 3.590 | 2.978 | 417,000 |
| 2022-08-30 | 3.700 | 3.810 | 3.600 | 3.740 | 3.102 | 2,072,082 |
| 2022-08-29 | 3.650 | 3.890 | 3.400 | 3.690 | 3.060 | 3,306,000 |
| 2022-08-26 | 2.780 | 3.680 | 2.780 | 3.600 | 2.986 | 7,589,000 |
| 2022-08-25 | 2.620 | 2.780 | 2.600 | 2.720 | 2.256 | 1,212,000 |
| 2022-08-24 | 3.000 | 3.000 | 2.400 | 2.550 | 2.115 | 7,030,000 |
| 2022-08-23 | 3.630 | 3.630 | 3.390 | 3.520 | 2.919 | 243,000 |
| 2022-08-22 | 3.500 | 3.630 | 3.500 | 3.630 | 3.011 | 599,000 |
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.