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
2024-11-06	2.520	2.540	2.500	2.500	2.229	212,079
2024-11-05	2.540	2.630	2.510	2.540	2.265	2,082,000
2024-11-04	2.560	2.640	2.490	2.540	2.265	1,236,000
2024-11-01	2.600	2.600	2.510	2.550	2.274	686,000
2024-10-31	2.630	2.670	2.530	2.540	2.265	604,000
2024-10-30	2.640	2.640	2.540	2.550	2.274	317,280
2024-10-29	2.660	2.740	2.600	2.640	2.354	4,957,831
2024-10-28	2.650	2.700	2.610	2.630	2.345	285,000
2024-10-25	2.660	2.730	2.620	2.620	2.336	98,000
2024-10-24	2.650	2.710	2.600	2.650	2.363	1,375,385
2024-10-23	2.750	2.760	2.660	2.670	2.381	926,000
2024-10-22	2.720	2.780	2.680	2.700	2.408	238,000
2024-10-21	2.710	2.760	2.680	2.710	2.417	1,491,000
2024-10-18	2.660	2.720	2.630	2.710	2.417	638,927
2024-10-17	2.700	2.780	2.610	2.690	2.399	3,418,000
2024-10-16	2.680	2.800	2.680	2.780	2.479	715,000
2024-10-15	2.760	2.760	2.630	2.700	2.408	2,334,000
2024-10-14	2.770	2.850	2.700	2.760	2.461	2,250,218
2024-10-10	2.740	2.760	2.690	2.700	2.408	1,058,000
2024-10-09	2.720	2.760	2.550	2.700	2.408	3,847,000
2024-10-08	2.910	2.950	2.700	2.700	2.408	6,030,000
2024-10-07	2.970	3.090	2.910	2.950	2.631	8,803,003
2024-10-04	2.990	3.030	2.900	2.910	2.595	3,125,000
2024-10-03	3.020	3.060	2.880	2.990	2.666	1,495,000
2024-10-02	3.000	3.190	2.840	2.970	2.648	6,979,997
2024-09-30	2.880	2.950	2.850	2.890	2.577	1,409,000
2024-09-27	2.800	2.840	2.710	2.770	2.470	1,385,000
2024-09-26	2.600	2.760	2.590	2.730	2.434	2,444,000
2024-09-25	2.520	2.600	2.480	2.520	2.247	597,000
2024-09-24	2.470	2.510	2.420	2.440	2.176	464,998
2024-09-23	2.490	2.490	2.400	2.400	2.140	234,000
2024-09-20	2.490	2.490	2.490	2.490	2.220	921,000
2024-09-19	2.500	2.540	2.400	2.450	2.185	991,000
2024-09-17	2.350	2.450	2.340	2.420	2.158	623,000
2024-09-16	2.400	2.410	2.350	2.410	2.149	306,000
2024-09-13	2.340	2.430	2.310	2.430	2.167	911,000
2024-09-12	2.300	2.400	2.250	2.400	2.140	1,542,000
2024-09-11	2.340	2.340	2.200	2.290	2.042	2,267,000
2024-09-10	2.420	2.420	2.310	2.350	2.096	982,000
2024-09-09	2.320	2.420	2.270	2.420	2.158	429,000
2024-09-05	2.330	2.380	2.310	2.380	2.122	438,000
2024-09-04	2.350	2.350	2.260	2.270	2.024	505,000
2024-09-03	2.450	2.450	2.340	2.340	2.087	159,000
2024-09-02	2.580	2.580	2.320	2.360	2.104	1,616,000
2024-08-30	2.490	2.610	2.460	2.520	2.247	2,668,000
2024-08-29	2.450	2.470	2.360	2.440	2.176	532,000
2024-08-28	2.500	2.520	2.450	2.450	2.185	4,287,000
2024-08-27	2.620	2.630	2.510	2.530	2.256	914,000
2024-08-26	2.750	2.750	2.580	2.620	2.336	1,274,000
2024-08-23	2.680	2.840	2.680	2.770	2.470	463,000
2024-08-22	2.790	2.790	2.680	2.730	2.434	209,000
2024-08-21	2.690	2.750	2.670	2.730	2.434	152,000
2024-08-20	2.720	2.800	2.700	2.750	2.452	246,000
2024-08-19	2.660	2.820	2.660	2.750	2.452	361,000
2024-08-16	2.840	2.850	2.750	2.750	2.452	1,406,000
2024-08-15	2.820	2.830	2.780	2.810	2.506	261,000
2024-08-14	2.850	2.870	2.740	2.760	2.461	217,000
2024-08-13	2.880	2.880	2.740	2.770	2.470	77,000
2024-08-12	2.840	2.840	2.710	2.800	2.497	414,000
2024-08-09	2.700	2.800	2.700	2.780	2.479	579,000

← NewerPage 9 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.