C&D Property Management Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.020 | 3.020 | 2.970 | 2.980 | 2.823 | 623,000 |
| 2025-10-24 | 3.000 | 3.040 | 2.990 | 3.020 | 2.861 | 582,000 |
| 2025-10-23 | 3.030 | 3.040 | 2.990 | 3.040 | 2.879 | 263,000 |
| 2025-10-22 | 3.030 | 3.040 | 3.010 | 3.040 | 2.879 | 392,000 |
| 2025-10-21 | 3.030 | 3.050 | 3.010 | 3.030 | 2.870 | 299,000 |
| 2025-10-20 | 3.090 | 3.090 | 2.960 | 3.020 | 2.861 | 333,126 |
| 2025-10-17 | 3.030 | 3.030 | 2.960 | 2.980 | 2.823 | 911,000 |
| 2025-10-16 | 3.050 | 3.070 | 3.020 | 3.060 | 2.898 | 2,146,511 |
| 2025-10-15 | 3.000 | 3.050 | 2.960 | 3.050 | 2.889 | 474,000 |
| 2025-10-14 | 3.020 | 3.020 | 2.960 | 2.960 | 2.804 | 1,167,377 |
| 2025-10-13 | 2.960 | 3.000 | 2.940 | 3.000 | 2.842 | 396,000 |
| 2025-10-10 | 3.070 | 3.090 | 3.010 | 3.050 | 2.889 | 937,000 |
| 2025-10-09 | 3.000 | 3.060 | 3.000 | 3.060 | 2.898 | 354,970 |
| 2025-10-08 | 3.000 | 3.020 | 2.950 | 3.010 | 2.851 | 694,402 |
| 2025-10-06 | 3.050 | 3.050 | 3.000 | 3.010 | 2.851 | 1,294,000 |
| 2025-10-03 | 3.150 | 3.150 | 3.050 | 3.060 | 2.898 | 841,000 |
| 2025-10-02 | 3.120 | 3.200 | 3.100 | 3.120 | 2.955 | 3,011,170 |
| 2025-09-30 | 3.070 | 3.130 | 3.070 | 3.130 | 2.965 | 212,833 |
| 2025-09-29 | 3.030 | 3.080 | 3.010 | 3.070 | 2.908 | 321,000 |
| 2025-09-26 | 3.070 | 3.090 | 3.020 | 3.030 | 2.870 | 430,000 |
| 2025-09-25 | 3.110 | 3.110 | 3.050 | 3.070 | 2.908 | 447,000 |
| 2025-09-24 | 3.060 | 3.120 | 3.050 | 3.120 | 2.955 | 260,000 |
| 2025-09-23 | 3.120 | 3.120 | 3.040 | 3.070 | 2.908 | 585,000 |
| 2025-09-22 | 3.170 | 3.180 | 3.120 | 3.130 | 2.965 | 547,000 |
| 2025-09-19 | 3.080 | 3.200 | 3.080 | 3.200 | 3.031 | 792,000 |
| 2025-09-18 | 3.100 | 3.150 | 3.100 | 3.130 | 2.965 | 329,000 |
| 2025-09-17 | 3.140 | 3.140 | 3.100 | 3.140 | 2.974 | 495,000 |
| 2025-09-16 | 3.100 | 3.150 | 3.090 | 3.140 | 2.974 | 432,000 |
| 2025-09-15 | 3.120 | 3.140 | 3.060 | 3.090 | 2.927 | 804,000 |
| 2025-09-12 | 3.140 | 3.210 | 3.140 | 3.140 | 2.974 | 679,000 |
| 2025-09-11 | 3.150 | 3.220 | 3.150 | 3.200 | 3.031 | 690,000 |
| 2025-09-10 | 3.190 | 3.210 | 3.150 | 3.200 | 3.031 | 947,000 |
| 2025-09-09 | 3.160 | 3.190 | 3.130 | 3.180 | 3.012 | 501,000 |
| 2025-09-08 | 3.100 | 3.190 | 3.100 | 3.160 | 2.993 | 332,000 |
| 2025-09-05 | 3.170 | 3.170 | 3.090 | 3.100 | 2.936 | 626,000 |
| 2025-09-04 | 3.190 | 3.200 | 3.110 | 3.130 | 2.965 | 758,000 |
| 2025-09-03 | 3.210 | 3.230 | 3.190 | 3.200 | 3.031 | 672,000 |
| 2025-09-02 | 3.210 | 3.230 | 3.150 | 3.230 | 3.059 | 3,473,000 |
| 2025-09-01 | 3.200 | 3.250 | 3.170 | 3.210 | 3.041 | 2,466,000 |
| 2025-08-29 | 3.140 | 3.250 | 3.140 | 3.180 | 3.012 | 2,170,000 |
| 2025-08-28 | 3.160 | 3.160 | 3.120 | 3.130 | 2.965 | 815,000 |
| 2025-08-27 | 3.300 | 3.300 | 3.150 | 3.160 | 2.993 | 1,002,000 |
| 2025-08-26 | 3.190 | 3.290 | 3.180 | 3.250 | 3.078 | 2,052,901 |
| 2025-08-25 | 3.200 | 3.230 | 3.130 | 3.190 | 3.022 | 1,329,718 |
| 2025-08-22 | 2.990 | 3.150 | 2.970 | 3.130 | 2.965 | 3,865,000 |
| 2025-08-21 | 3.050 | 3.090 | 3.000 | 3.000 | 2.842 | 1,627,000 |
| 2025-08-20 | 3.020 | 3.050 | 2.990 | 3.040 | 2.879 | 725,000 |
| 2025-08-19 | 2.930 | 3.070 | 2.930 | 3.060 | 2.898 | 2,278,172 |
| 2025-08-18 | 2.920 | 2.980 | 2.920 | 2.950 | 2.794 | 606,000 |
| 2025-08-15 | 2.880 | 2.930 | 2.870 | 2.890 | 2.737 | 795,000 |
| 2025-08-14 | 2.870 | 2.940 | 2.870 | 2.880 | 2.728 | 602,000 |
| 2025-08-13 | 2.890 | 2.890 | 2.830 | 2.860 | 2.709 | 513,000 |
| 2025-08-12 | 2.780 | 2.860 | 2.770 | 2.820 | 2.671 | 1,098,000 |
| 2025-08-11 | 2.800 | 2.800 | 2.760 | 2.790 | 2.643 | 451,600 |
| 2025-08-08 | 2.870 | 2.870 | 2.800 | 2.800 | 2.652 | 341,000 |
| 2025-08-07 | 2.850 | 2.870 | 2.820 | 2.840 | 2.690 | 708,000 |
| 2025-08-06 | 2.850 | 2.850 | 2.800 | 2.820 | 2.671 | 606,000 |
| 2025-08-05 | 2.830 | 2.830 | 2.800 | 2.800 | 2.652 | 745,000 |
| 2025-08-04 | 2.860 | 2.890 | 2.800 | 2.800 | 2.652 | 301,000 |
| 2025-08-01 | 2.870 | 2.900 | 2.840 | 2.850 | 2.700 | 327,000 |
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.