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
2026-04-27	2.950	2.950	2.880	2.920	2.766	620,000
2026-04-24	2.820	2.990	2.820	2.980	2.823	905,431
2026-04-23	2.800	2.920	2.800	2.900	2.747	770,000
2026-04-22	2.900	2.920	2.830	2.910	2.756	471,000
2026-04-21	2.880	2.910	2.880	2.890	2.737	1,112,000
2026-04-20	2.900	2.910	2.890	2.900	2.747	706,000
2026-04-17	2.850	2.910	2.850	2.900	2.747	321,000
2026-04-16	2.860	2.910	2.810	2.890	2.737	1,644,000
2026-04-15	2.880	2.900	2.830	2.850	2.700	1,351,000
2026-04-14	2.860	2.880	2.800	2.830	2.681	493,000
2026-04-13	2.930	2.930	2.850	2.850	2.700	1,452,436
2026-04-10	2.760	2.980	2.680	2.920	2.766	5,741,100
2026-04-09	2.760	2.850	2.760	2.820	2.671	869,000
2026-04-08	2.690	2.760	2.690	2.760	2.614	924,000
2026-04-02	2.680	2.700	2.670	2.690	2.548	276,000
2026-04-01	2.690	2.700	2.670	2.700	2.557	1,055,000
2026-03-31	2.650	2.700	2.620	2.650	2.510	442,375
2026-03-30	2.650	2.670	2.630	2.640	2.501	305,970
2026-03-27	2.630	2.670	2.590	2.650	2.510	763,000
2026-03-26	2.720	2.730	2.610	2.630	2.491	2,366,000
2026-03-25	2.510	2.650	2.510	2.630	2.491	439,000
2026-03-24	2.520	2.630	2.520	2.620	2.482	1,316,000
2026-03-23	2.510	2.510	2.430	2.510	2.377	1,196,321
2026-03-20	2.560	2.570	2.500	2.560	2.425	721,000
2026-03-19	2.600	2.610	2.560	2.560	2.425	647,985
2026-03-18	2.620	2.640	2.600	2.620	2.482	244,000
2026-03-17	2.570	2.660	2.570	2.600	2.463	285,000
2026-03-16	2.580	2.630	2.560	2.620	2.482	259,000
2026-03-13	2.570	2.640	2.550	2.570	2.434	791,000
2026-03-12	2.540	2.680	2.530	2.570	2.434	965,000
2026-03-11	2.550	2.590	2.530	2.540	2.406	1,032,212
2026-03-10	2.600	2.600	2.540	2.540	2.406	124,000
2026-03-09	2.550	2.580	2.530	2.530	2.396	1,115,000
2026-03-06	2.570	2.670	2.520	2.590	2.453	565,940
2026-03-05	2.520	2.530	2.480	2.480	2.349	954,000
2026-03-04	2.580	2.590	2.490	2.510	2.377	2,305,000
2026-03-03	2.580	2.610	2.530	2.590	2.453	1,683,000
2026-03-02	2.570	2.630	2.520	2.600	2.463	1,457,918
2026-02-27	2.540	2.620	2.510	2.620	2.482	7,257,948
2026-02-26	2.610	2.610	2.520	2.520	2.387	676,000
2026-02-25	2.570	2.630	2.550	2.580	2.444	1,328,000
2026-02-24	2.520	2.590	2.510	2.590	2.453	732,000
2026-02-23	2.600	2.600	2.540	2.570	2.434	440,000
2026-02-20	2.560	2.600	2.530	2.550	2.415	548,000
2026-02-16	2.600	2.600	2.550	2.590	2.453	1,284,000
2026-02-13	2.620	2.620	2.600	2.600	2.463	336,000
2026-02-12	2.620	2.650	2.600	2.620	2.482	1,572,000
2026-02-11	2.610	2.630	2.550	2.600	2.463	1,411,000
2026-02-10	2.610	2.620	2.600	2.600	2.463	96,000
2026-02-09	2.630	2.630	2.600	2.610	2.472	545,000
2026-02-06	2.650	2.650	2.590	2.620	2.482	183,517
2026-02-05	2.620	2.650	2.620	2.650	2.510	302,404
2026-02-04	2.650	2.670	2.620	2.620	2.482	439,000
2026-02-03	2.650	2.660	2.640	2.650	2.510	82,517
2026-02-02	2.700	2.700	2.620	2.630	2.491	106,000
2026-01-30	2.720	2.720	2.670	2.690	2.548	730,994
2026-01-29	2.700	2.790	2.670	2.760	2.614	1,491,000
2026-01-28	2.660	2.690	2.580	2.670	2.529	1,618,970
2026-01-27	2.700	2.700	2.630	2.660	2.520	1,159,000
2026-01-26	2.660	2.680	2.640	2.680	2.539	892,000

← NewerPage 3 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.