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
2025-05-08	2.540	2.560	2.520	2.540	2.265	356,000
2025-05-07	2.590	2.640	2.530	2.530	2.256	348,000
2025-05-06	2.560	2.570	2.520	2.540	2.265	1,244,000
2025-05-02	2.580	2.590	2.540	2.560	2.283	242,000
2025-04-30	2.570	2.600	2.530	2.540	2.265	770,000
2025-04-29	2.510	2.560	2.510	2.560	2.283	419,000
2025-04-28	2.540	2.540	2.450	2.500	2.229	1,565,000
2025-04-25	2.550	2.590	2.500	2.530	2.256	1,592,000
2025-04-24	2.460	2.530	2.450	2.500	2.229	1,637,195
2025-04-23	2.410	2.470	2.400	2.450	2.185	1,783,000
2025-04-22	2.410	2.430	2.380	2.380	2.122	1,165,000
2025-04-17	2.380	2.450	2.380	2.390	2.131	2,336,000
2025-04-16	2.410	2.410	2.360	2.380	2.122	809,000
2025-04-15	2.360	2.450	2.340	2.420	2.158	8,747,000
2025-04-14	2.400	2.400	2.320	2.340	2.087	1,368,000
2025-04-11	2.350	2.380	2.350	2.350	2.096	384,206
2025-04-10	2.370	2.450	2.370	2.380	2.122	2,413,000
2025-04-09	2.330	2.340	2.250	2.320	2.069	2,024,000
2025-04-08	2.330	2.350	2.280	2.330	2.078	944,000
2025-04-07	2.400	2.450	2.250	2.250	2.006	3,321,000
2025-04-03	2.490	2.570	2.490	2.510	2.238	817,000
2025-04-02	2.510	2.550	2.480	2.550	2.274	831,964
2025-04-01	2.570	2.580	2.510	2.510	2.238	550,000
2025-03-31	2.580	2.580	2.460	2.560	2.283	3,276,000
2025-03-28	2.620	2.640	2.540	2.580	2.301	1,749,000
2025-03-27	2.580	2.710	2.430	2.630	2.345	7,920,000
2025-03-26	2.760	2.870	2.760	2.870	2.559	1,405,000
2025-03-25	2.790	2.800	2.760	2.760	2.461	195,000
2025-03-24	2.810	2.830	2.790	2.810	2.506	416,000
2025-03-21	2.940	2.940	2.780	2.790	2.488	843,000
2025-03-20	2.900	2.940	2.890	2.940	2.622	221,000
2025-03-19	2.950	2.970	2.930	2.940	2.622	613,000
2025-03-18	2.950	2.970	2.920	2.930	2.613	875,000
2025-03-17	2.870	2.980	2.870	2.940	2.622	744,000
2025-03-14	2.830	2.900	2.830	2.870	2.559	906,000
2025-03-13	2.910	2.920	2.820	2.830	2.524	580,000
2025-03-12	2.900	2.920	2.900	2.900	2.586	189,042
2025-03-11	2.870	2.950	2.860	2.920	2.604	653,000
2025-03-10	2.900	2.940	2.900	2.900	2.586	798,000
2025-03-07	2.870	2.940	2.840	2.870	2.559	1,423,000
2025-03-06	2.930	2.980	2.860	2.870	2.559	2,855,000
2025-03-05	2.950	2.950	2.860	2.880	2.568	2,139,000
2025-03-04	2.870	2.930	2.800	2.880	2.568	1,018,000
2025-03-03	2.860	2.940	2.720	2.870	2.559	2,200,000
2025-02-28	2.760	3.080	2.740	2.780	2.479	6,877,000
2025-02-27	2.670	2.780	2.670	2.760	2.461	2,794,000
2025-02-26	2.550	2.650	2.550	2.630	2.345	3,576,000
2025-02-25	2.530	2.530	2.480	2.520	2.247	517,000
2025-02-24	2.480	2.530	2.470	2.530	2.256	294,000
2025-02-21	2.520	2.540	2.450	2.450	2.185	675,000
2025-02-20	2.450	2.590	2.450	2.470	2.203	5,460,000
2025-02-19	2.410	2.450	2.410	2.430	2.167	220,000
2025-02-18	2.410	2.470	2.400	2.410	2.149	367,000
2025-02-17	2.450	2.520	2.360	2.400	2.140	927,000
2025-02-14	2.420	2.470	2.400	2.400	2.140	610,000
2025-02-13	2.420	2.450	2.380	2.380	2.122	410,000
2025-02-12	2.410	2.430	2.360	2.420	2.158	916,000
2025-02-11	2.440	2.440	2.390	2.400	2.140	594,000
2025-02-10	2.450	2.480	2.400	2.410	2.149	239,000
2025-02-07	2.430	2.500	2.380	2.400	2.140	3,234,000

← NewerPage 7 of 21 · 1,228 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.