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
2026-07-24	2.600	2.620	2.600	2.600	2.600	311,000
2026-07-23	2.620	2.620	2.590	2.620	2.620	525,000
2026-07-22	2.600	2.620	2.590	2.620	2.620	976,000
2026-07-21	2.580	2.620	2.580	2.610	2.610	625,000
2026-07-20	2.600	2.660	2.580	2.590	2.590	3,060,000
2026-07-17	2.650	2.650	2.550	2.600	2.600	5,465,000
2026-07-16	2.600	2.670	2.600	2.650	2.650	690,000
2026-07-15	2.650	2.680	2.570	2.570	2.570	9,371,000
2026-07-14	2.620	2.620	2.560	2.610	2.610	354,000
2026-07-13	2.610	2.610	2.560	2.570	2.570	874,000
2026-07-10	2.650	2.650	2.570	2.590	2.590	158,000
2026-07-09	2.620	2.630	2.580	2.590	2.590	244,000
2026-07-08	2.550	2.670	2.550	2.620	2.620	164,000
2026-07-07	2.640	2.650	2.470	2.540	2.540	3,553,000
2026-07-06	2.610	2.660	2.610	2.660	2.660	53,000
2026-07-03	2.560	2.600	2.520	2.550	2.550	4,522,632
2026-07-02	2.640	2.700	2.570	2.580	2.580	768,000
2026-06-30	2.680	2.680	2.610	2.640	2.640	452,970
2026-06-29	2.600	2.680	2.600	2.660	2.660	471,000
2026-06-26	2.610	2.610	2.550	2.560	2.560	895,000
2026-06-25	2.620	2.640	2.580	2.610	2.610	564,616
2026-06-24	2.680	2.680	2.610	2.610	2.610	853,157
2026-06-23	2.690	2.730	2.650	2.660	2.660	1,506,620
2026-06-22	2.600	2.690	2.560	2.690	2.690	1,196,000
2026-06-18	2.560	2.620	2.560	2.570	2.570	339,000
2026-06-17	2.660	2.660	2.610	2.630	2.630	1,346,000
2026-06-16	2.710	2.710	2.600	2.650	2.650	1,317,000
2026-06-15	2.730	2.730	2.690	2.710	2.710	775,000
2026-06-12	2.750	2.750	2.680	2.690	2.690	3,755,540
2026-06-11	2.620	2.710	2.620	2.670	2.670	2,280,385
2026-06-10	2.640	2.660	2.600	2.610	2.610	1,838,000
2026-06-09	2.630	2.670	2.620	2.670	2.670	692,000
2026-06-08	2.760	2.760	2.620	2.650	2.650	3,444,000
2026-06-05	2.690	2.780	2.660	2.770	2.770	4,010,388
2026-06-04	2.660	2.690	2.640	2.660	2.660	2,359,000
2026-06-03	2.740	2.740	2.670	2.680	2.680	3,528,000
2026-06-02	2.770	2.770	2.700	2.730	2.730	3,692,000
2026-06-01	2.720	2.820	2.700	2.770	2.770	582,000
2026-05-29	2.700	2.740	2.680	2.720	2.720	1,225,000
2026-05-28	2.800	2.880	2.750	2.840	2.690	4,744,000
2026-05-27	2.880	2.880	2.830	2.830	2.681	1,245,628
2026-05-26	2.880	2.900	2.830	2.880	2.728	472,698
2026-05-22	2.890	2.950	2.890	2.910	2.756	494,000
2026-05-21	2.980	3.010	2.850	2.890	2.737	969,000
2026-05-20	2.940	2.940	2.920	2.930	2.775	122,000
2026-05-19	2.980	2.990	2.920	2.990	2.832	521,000
2026-05-18	3.040	3.060	2.920	2.990	2.832	1,558,000
2026-05-15	3.100	3.100	3.020	3.040	2.879	1,033,000
2026-05-14	3.070	3.100	3.060	3.100	2.936	841,000
2026-05-13	3.080	3.150	3.080	3.100	2.936	889,000
2026-05-12	3.040	3.110	3.040	3.070	2.908	1,238,660
2026-05-11	3.080	3.100	3.000	3.060	2.898	1,396,000
2026-05-08	2.920	3.110	2.920	3.080	2.917	3,232,068
2026-05-07	2.920	2.930	2.900	2.920	2.766	502,000
2026-05-06	2.940	2.940	2.830	2.890	2.737	423,000
2026-05-05	2.850	2.910	2.840	2.910	2.756	1,050,000
2026-05-04	2.790	2.870	2.790	2.840	2.690	3,432,035
2026-04-30	2.880	2.880	2.790	2.790	2.643	4,288,582
2026-04-29	2.910	2.940	2.880	2.890	2.737	311,293
2026-04-28	2.920	2.960	2.900	2.900	2.747	3,952,000

← NewerPage 2 of 3 · 125 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.