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
2025-02-06	2.510	2.520	2.430	2.430	2.167	727,000
2025-02-05	2.490	2.540	2.390	2.540	2.265	1,102,000
2025-02-04	2.530	2.540	2.500	2.500	2.229	284,000
2025-02-03	2.560	2.560	2.490	2.560	2.283	303,000
2025-01-28	2.550	2.560	2.540	2.550	2.274	182,000
2025-01-27	2.570	2.580	2.530	2.580	2.301	152,000
2025-01-24	2.500	2.560	2.470	2.560	2.283	984,000
2025-01-23	2.520	2.580	2.520	2.530	2.256	162,000
2025-01-22	2.530	2.570	2.520	2.520	2.247	204,000
2025-01-21	2.530	2.580	2.490	2.570	2.292	1,056,000
2025-01-20	2.540	2.550	2.500	2.540	2.265	53,000
2025-01-17	2.500	2.560	2.500	2.540	2.265	105,000
2025-01-16	2.480	2.540	2.480	2.530	2.256	264,003
2025-01-15	2.530	2.530	2.410	2.500	2.229	306,000
2025-01-14	2.440	2.520	2.440	2.520	2.247	72,000
2025-01-13	2.400	2.440	2.400	2.440	2.176	5,000
2025-01-10	2.450	2.460	2.440	2.440	2.176	141,000
2025-01-09	2.440	2.480	2.420	2.440	2.176	239,000
2025-01-08	2.460	2.510	2.400	2.410	2.149	419,000
2025-01-07	2.560	2.560	2.510	2.520	2.247	25,000
2025-01-06	2.470	2.560	2.460	2.490	2.220	494,000
2025-01-03	2.430	2.480	2.410	2.450	2.185	57,000
2025-01-02	2.410	2.450	2.350	2.410	2.149	580,298
2024-12-31	2.370	2.460	2.350	2.390	2.131	2,839,000
2024-12-30	2.490	2.490	2.370	2.370	2.113	669,000
2024-12-27	2.380	2.470	2.370	2.450	2.185	171,000
2024-12-24	2.430	2.470	2.410	2.430	2.167	257,482
2024-12-23	2.440	2.460	2.390	2.400	2.140	389,000
2024-12-20	2.430	2.460	2.380	2.380	2.122	1,795,000
2024-12-19	2.410	2.540	2.400	2.500	2.229	995,149
2024-12-18	2.430	2.490	2.430	2.430	2.167	117,000
2024-12-17	2.470	2.490	2.410	2.480	2.211	256,000
2024-12-16	2.520	2.540	2.450	2.460	2.194	411,850
2024-12-13	2.530	2.540	2.510	2.510	2.238	256,000
2024-12-12	2.590	2.600	2.520	2.580	2.301	402,000
2024-12-11	2.550	2.620	2.540	2.600	2.318	125,000
2024-12-10	2.650	2.650	2.520	2.550	2.274	491,000
2024-12-09	2.650	2.650	2.530	2.570	2.292	151,000
2024-12-06	2.590	2.670	2.490	2.520	2.247	748,540
2024-12-05	2.600	2.600	2.530	2.570	2.292	161,000
2024-12-04	2.560	2.630	2.560	2.630	2.345	393,000
2024-12-03	2.510	2.550	2.400	2.530	2.256	339,000
2024-12-02	2.450	2.510	2.400	2.510	2.238	265,000
2024-11-29	2.520	2.540	2.420	2.420	2.158	610,000
2024-11-28	2.450	2.520	2.420	2.520	2.247	404,000
2024-11-27	2.440	2.520	2.400	2.520	2.247	348,000
2024-11-26	2.420	2.460	2.360	2.370	2.113	275,000
2024-11-25	2.510	2.510	2.330	2.480	2.211	772,000
2024-11-22	2.370	2.450	2.330	2.370	2.113	134,000
2024-11-21	2.390	2.410	2.350	2.360	2.104	305,000
2024-11-20	2.380	2.450	2.380	2.410	2.149	128,000
2024-11-19	2.380	2.440	2.380	2.410	2.149	279,000
2024-11-18	2.410	2.480	2.390	2.390	2.131	364,150
2024-11-15	2.480	2.480	2.410	2.410	2.149	134,000
2024-11-14	2.470	2.500	2.420	2.430	2.167	376,000
2024-11-13	2.480	2.560	2.450	2.460	2.194	89,557
2024-11-12	2.540	2.540	2.480	2.500	2.229	161,000
2024-11-11	2.510	2.540	2.460	2.540	2.265	205,000
2024-11-08	2.640	2.640	2.520	2.540	2.265	693,000
2024-11-07	2.520	2.610	2.510	2.560	2.283	2,390,000

← NewerPage 8 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.