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
2026-01-23	2.640	2.680	2.640	2.680	2.539	706,000
2026-01-22	2.650	2.670	2.640	2.660	2.520	755,000
2026-01-21	2.700	2.700	2.630	2.650	2.510	491,000
2026-01-20	2.710	2.720	2.660	2.690	2.548	1,208,000
2026-01-19	2.730	2.740	2.700	2.700	2.557	439,000
2026-01-16	2.700	2.730	2.700	2.730	2.586	1,011,000
2026-01-15	2.700	2.750	2.700	2.730	2.586	181,436
2026-01-14	2.710	2.750	2.700	2.700	2.557	418,000
2026-01-13	2.700	2.750	2.700	2.710	2.567	679,970
2026-01-12	2.710	2.710	2.700	2.700	2.557	328,000
2026-01-09	2.720	2.750	2.720	2.730	2.586	198,000
2026-01-08	2.710	2.720	2.710	2.710	2.567	1,950,000
2026-01-07	2.720	2.720	2.700	2.700	2.557	229,000
2026-01-06	2.740	2.830	2.700	2.700	2.557	4,102,000
2026-01-05	2.750	2.750	2.720	2.740	2.595	3,044,000
2026-01-02	2.700	2.770	2.700	2.750	2.605	759,115
2025-12-31	2.650	2.750	2.650	2.700	2.557	27,860,000
2025-12-30	2.650	2.670	2.620	2.650	2.510	928,000
2025-12-29	2.600	2.650	2.580	2.600	2.463	1,013,000
2025-12-24	2.610	2.630	2.600	2.600	2.463	163,681
2025-12-23	2.620	2.640	2.620	2.620	2.482	576,000
2025-12-22	2.650	2.660	2.630	2.630	2.491	223,005
2025-12-19	2.650	2.660	2.630	2.630	2.491	192,000
2025-12-18	2.680	2.680	2.640	2.650	2.510	238,000
2025-12-17	2.660	2.660	2.640	2.640	2.501	96,000
2025-12-16	2.640	2.660	2.630	2.650	2.510	740,000
2025-12-15	2.670	2.700	2.660	2.680	2.539	140,000
2025-12-12	2.680	2.710	2.660	2.700	2.557	233,000
2025-12-11	2.670	2.690	2.660	2.670	2.529	128,000
2025-12-10	2.640	2.710	2.620	2.670	2.529	1,293,000
2025-12-09	2.650	2.660	2.620	2.650	2.510	893,000
2025-12-08	2.660	2.670	2.600	2.650	2.510	1,048,582
2025-12-05	2.650	2.650	2.620	2.650	2.510	190,000
2025-12-04	2.670	2.670	2.600	2.620	2.482	927,000
2025-12-03	2.690	2.690	2.650	2.670	2.529	442,000
2025-12-02	2.680	2.710	2.670	2.670	2.529	2,284,000
2025-12-01	2.700	2.710	2.670	2.700	2.557	467,189
2025-11-28	2.710	2.720	2.660	2.680	2.539	1,491,000
2025-11-27	2.710	2.740	2.710	2.710	2.567	171,000
2025-11-26	2.730	2.750	2.720	2.720	2.576	352,000
2025-11-25	2.780	2.780	2.740	2.740	2.595	376,000
2025-11-24	2.780	2.810	2.760	2.780	2.633	627,000
2025-11-21	2.780	2.790	2.730	2.770	2.624	976,000
2025-11-20	2.810	2.830	2.770	2.790	2.643	2,473,000
2025-11-19	2.830	2.830	2.780	2.810	2.662	2,653,000
2025-11-18	2.870	2.870	2.790	2.840	2.690	1,262,000
2025-11-17	2.870	2.880	2.820	2.860	2.709	726,000
2025-11-14	2.900	2.940	2.870	2.880	2.728	114,000
2025-11-13	2.970	2.970	2.910	2.920	2.766	366,000
2025-11-12	2.950	3.000	2.930	2.970	2.813	894,000
2025-11-11	2.950	2.950	2.900	2.920	2.766	396,000
2025-11-10	2.900	2.950	2.900	2.950	2.794	382,000
2025-11-07	2.850	2.950	2.840	2.950	2.794	1,432,000
2025-11-06	2.910	2.920	2.780	2.810	2.662	2,431,000
2025-11-05	2.900	2.930	2.890	2.890	2.737	261,000
2025-11-04	3.000	3.000	2.910	2.930	2.775	221,000
2025-11-03	2.890	2.930	2.890	2.930	2.775	156,000
2025-10-31	2.920	2.930	2.890	2.900	2.747	503,000
2025-10-30	2.940	2.960	2.920	2.950	2.794	472,000
2025-10-28	2.990	2.990	2.940	2.940	2.785	568,000

← NewerPage 4 of 5 · 246 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.