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
2026-10-20	2.550	2.550	2.480	2.535	2.535	218,000
2026-10-16	2.535	2.565	2.495	2.500	2.500	208,000
2026-10-15	2.520	2.535	2.485	2.535	2.535	345,000
2026-10-14	2.520	2.540	2.490	2.525	2.525	657,000
2026-10-13	2.525	2.595	2.520	2.540	2.540	74,000
2026-10-12	2.590	2.590	2.520	2.545	2.545	354,000
2026-10-09	2.600	2.600	2.515	2.545	2.545	193,000
2026-10-08	2.575	2.610	2.505	2.505	2.505	1,008,000
2026-10-07	2.570	2.595	2.565	2.590	2.590	215,000
2026-10-06	2.535	2.595	2.530	2.595	2.595	938,000
2026-10-05	2.510	2.510	2.485	2.510	2.510	180,000
2026-10-02	2.530	2.530	2.480	2.480	2.480	1,690,000
2026-09-30	2.580	2.580	2.525	2.530	2.530	494,000
2026-09-29	2.550	2.580	2.525	2.580	2.580	163,000
2026-09-28	2.545	2.550	2.530	2.545	2.545	36,000
2026-09-25	2.520	2.545	2.510	2.545	2.545	300,000
2026-09-24	2.535	2.545	2.525	2.530	2.530	164,000
2026-09-23	2.570	2.570	2.525	2.560	2.560	154,000
2026-09-22	2.540	2.570	2.525	2.570	2.570	347,000
2026-09-21	2.550	2.580	2.545	2.545	2.545	170,000
2026-09-18	2.530	2.550	2.510	2.530	2.530	1,377,000
2026-09-17	2.550	2.560	2.505	2.545	2.545	2,631,000
2026-09-16	2.585	2.590	2.565	2.590	2.590	141,000
2026-09-15	2.655	2.655	2.585	2.590	2.590	799,586
2026-09-14	2.605	2.705	2.605	2.675	2.675	1,520,000
2026-09-11	2.625	2.640	2.590	2.630	2.630	902,000
2026-09-10	2.720	2.720	2.655	2.665	2.665	430,000
2026-09-09	2.725	2.730	2.655	2.710	2.710	963,000
2026-09-08	2.610	2.735	2.610	2.720	2.720	1,614,000
2026-09-07	2.640	2.680	2.580	2.645	2.645	1,913,000
2026-09-04	2.660	2.690	2.590	2.660	2.660	2,260,000
2026-09-03	2.585	2.670	2.585	2.630	2.630	5,776,517
2026-09-02	2.580	2.655	2.575	2.655	2.655	461,000
2026-09-01	2.610	2.610	2.575	2.585	2.585	1,045,000
2026-08-31	2.565	2.580	2.560	2.570	2.570	591,000
2026-08-28	2.670	2.675	2.600	2.610	2.610	1,574,000
2026-08-27	2.585	2.795	2.570	2.600	2.600	2,004,000
2026-08-26	2.580	2.640	2.570	2.615	2.615	485,000
2026-08-25	2.580	2.580	2.550	2.550	2.550	690,000
2026-08-24	2.585	2.585	2.560	2.585	2.585	864,000
2026-08-21	2.650	2.650	2.580	2.580	2.580	449,000
2026-08-20	2.560	2.720	2.560	2.680	2.680	923,000
2026-08-19	2.550	2.585	2.540	2.585	2.585	284,000
2026-08-18	2.580	2.585	2.550	2.565	2.565	2,151,000
2026-08-17	2.575	2.590	2.555	2.585	2.585	784,000
2026-08-14	2.580	2.595	2.580	2.595	2.595	50,000
2026-08-13	2.595	2.600	2.570	2.600	2.600	291,000
2026-08-12	2.595	2.595	2.570	2.595	2.595	254,000
2026-08-11	2.575	2.595	2.575	2.580	2.580	267,000
2026-08-10	2.590	2.600	2.580	2.595	2.595	194,000
2026-08-07	2.575	2.590	2.570	2.585	2.585	645,000
2026-08-06	2.580	2.585	2.570	2.570	2.570	420,000
2026-08-05	2.590	2.590	2.570	2.580	2.580	414,000
2026-08-04	2.570	2.590	2.570	2.590	2.590	214,000
2026-08-03	2.600	2.600	2.570	2.585	2.585	1,297,000
2026-07-31	2.590	2.600	2.570	2.600	2.600	1,208,000
2026-07-30	2.610	2.610	2.590	2.590	2.590	714,000
2026-07-29	2.620	2.620	2.600	2.600	2.600	495,000
2026-07-28	2.600	2.620	2.590	2.620	2.620	875,000
2026-07-27	2.600	2.620	2.590	2.600	2.600	548,000

Page 1 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.