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
2025-08-01	2.870	2.900	2.840	2.850	2.700	327,000
2025-07-31	2.980	2.980	2.850	2.850	2.700	1,405,000
2025-07-30	2.970	3.000	2.960	2.980	2.823	947,000
2025-07-29	3.000	3.000	2.970	2.970	2.813	244,011
2025-07-28	3.010	3.040	2.980	3.000	2.842	2,048,000
2025-07-25	3.040	3.070	3.030	3.030	2.870	1,427,000
2025-07-24	2.840	3.090	2.800	3.040	2.879	3,966,000
2025-07-23	2.820	2.840	2.790	2.840	2.690	5,589,210
2025-07-22	2.810	2.830	2.810	2.820	2.671	241,000
2025-07-21	2.770	2.810	2.770	2.810	2.662	541,000
2025-07-18	2.790	2.820	2.790	2.810	2.662	2,010,000
2025-07-17	2.800	2.820	2.780	2.800	2.652	1,441,000
2025-07-16	2.870	2.870	2.790	2.790	2.643	539,000
2025-07-15	2.870	2.870	2.790	2.830	2.681	1,324,000
2025-07-14	2.850	2.860	2.780	2.810	2.662	1,389,000
2025-07-11	2.840	2.840	2.770	2.770	2.624	712,960
2025-07-10	2.790	2.840	2.790	2.820	2.671	1,751,000
2025-07-09	2.720	2.810	2.720	2.790	2.643	774,000
2025-07-08	2.650	2.740	2.650	2.740	2.595	702,000
2025-07-07	2.650	2.700	2.650	2.660	2.520	1,705,000
2025-07-04	2.690	2.690	2.650	2.660	2.520	857,000
2025-07-03	2.710	2.710	2.690	2.690	2.548	1,575,000
2025-07-02	2.690	2.720	2.690	2.700	2.557	6,091,000
2025-06-30	2.670	2.680	2.640	2.680	2.539	570,000
2025-06-27	2.700	2.700	2.640	2.670	2.529	167,000
2025-06-26	2.690	2.730	2.660	2.690	2.548	1,523,000
2025-06-25	2.610	2.690	2.600	2.690	2.548	2,969,000
2025-06-24	2.590	2.630	2.580	2.600	2.463	1,858,300
2025-06-23	2.580	2.610	2.570	2.600	2.463	103,300
2025-06-20	2.610	2.640	2.600	2.600	2.463	582,000
2025-06-19	2.650	2.650	2.600	2.650	2.510	331,000
2025-06-18	2.700	2.700	2.650	2.670	2.529	1,041,758
2025-06-17	2.690	2.700	2.660	2.690	2.548	259,000
2025-06-16	2.690	2.730	2.690	2.690	2.548	1,113,000
2025-06-13	2.700	2.700	2.630	2.690	2.548	1,539,000
2025-06-12	2.700	2.720	2.680	2.700	2.557	800,000
2025-06-11	2.740	2.740	2.700	2.700	2.557	1,159,000
2025-06-10	2.660	2.730	2.660	2.720	2.576	2,569,000
2025-06-09	2.560	2.660	2.560	2.650	2.510	1,990,000
2025-06-06	2.570	2.620	2.560	2.570	2.434	949,000
2025-06-05	2.520	2.590	2.520	2.570	2.434	3,792,000
2025-06-04	2.500	2.520	2.430	2.500	2.368	3,891,000
2025-06-03	2.500	2.500	2.480	2.490	2.359	333,000
2025-06-02	2.500	2.550	2.450	2.450	2.321	58,878,500
2025-05-30	2.550	2.590	2.500	2.570	2.434	2,226,000
2025-05-29	2.460	2.560	2.460	2.550	2.415	1,684,000
2025-05-28	2.440	2.480	2.440	2.460	2.330	361,000
2025-05-27	2.500	2.500	2.420	2.450	2.321	758,000
2025-05-26	2.580	2.590	2.550	2.560	2.283	569,200
2025-05-23	2.590	2.600	2.580	2.580	2.301	154,000
2025-05-22	2.620	2.640	2.560	2.600	2.318	1,131,000
2025-05-21	2.620	2.630	2.590	2.620	2.336	260,609
2025-05-20	2.560	2.630	2.550	2.620	2.336	531,000
2025-05-19	2.530	2.560	2.510	2.550	2.274	394,020
2025-05-16	2.520	2.570	2.520	2.520	2.247	328,020
2025-05-15	2.610	2.620	2.550	2.600	2.318	746,000
2025-05-14	2.550	2.610	2.530	2.590	2.310	2,645,000
2025-05-13	2.550	2.560	2.530	2.540	2.265	347,000
2025-05-12	2.510	2.560	2.510	2.530	2.256	429,000
2025-05-09	2.530	2.530	2.500	2.510	2.238	640,450

← NewerPage 6 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.