C&D Property Management Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 3.500 | 3.580 | 3.500 | 3.570 | 2.961 | 46,000 |
| 2022-08-18 | 3.460 | 3.520 | 3.460 | 3.480 | 2.886 | 74,000 |
| 2022-08-17 | 3.500 | 3.580 | 3.460 | 3.510 | 2.911 | 1,142,000 |
| 2022-08-16 | 3.500 | 3.570 | 3.500 | 3.500 | 2.903 | 164,000 |
| 2022-08-15 | 3.430 | 3.480 | 3.390 | 3.410 | 2.828 | 116,000 |
| 2022-08-12 | 3.490 | 3.500 | 3.390 | 3.430 | 2.845 | 181,000 |
| 2022-08-11 | 3.460 | 3.500 | 3.460 | 3.500 | 2.903 | 747,000 |
| 2022-08-10 | 3.560 | 3.570 | 3.420 | 3.460 | 2.870 | 168,000 |
| 2022-08-09 | 3.670 | 3.670 | 3.560 | 3.560 | 2.953 | 47,009 |
| 2022-08-08 | 3.640 | 3.660 | 3.390 | 3.600 | 2.986 | 5,164,000 |
| 2022-08-05 | 3.650 | 3.650 | 3.570 | 3.640 | 3.019 | 48,000 |
| 2022-08-04 | 3.620 | 3.630 | 3.480 | 3.630 | 3.011 | 197,060 |
| 2022-08-03 | 3.640 | 3.680 | 3.600 | 3.610 | 2.994 | 456,000 |
| 2022-08-02 | 3.630 | 3.680 | 3.550 | 3.680 | 3.052 | 323,000 |
| 2022-08-01 | 3.700 | 3.700 | 3.620 | 3.640 | 3.019 | 448,000 |
| 2022-07-29 | 3.700 | 3.740 | 3.680 | 3.700 | 3.069 | 208,000 |
| 2022-07-28 | 3.730 | 3.760 | 3.670 | 3.720 | 3.085 | 3,299,000 |
| 2022-07-27 | 3.790 | 3.790 | 3.790 | 3.790 | 3.143 | 1,000 |
| 2022-07-26 | 3.740 | 3.810 | 3.730 | 3.780 | 3.135 | 137,000 |
| 2022-07-25 | 3.800 | 3.800 | 3.710 | 3.760 | 3.119 | 48,000 |
| 2022-07-22 | 3.830 | 3.830 | 3.750 | 3.800 | 3.152 | 32,000 |
| 2022-07-21 | 3.850 | 3.860 | 3.720 | 3.780 | 3.135 | 63,000 |
| 2022-07-20 | 3.880 | 3.880 | 3.830 | 3.860 | 3.201 | 59,000 |
| 2022-07-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.218 | 2,000 |
| 2022-07-18 | 3.720 | 3.880 | 3.720 | 3.810 | 3.160 | 50,000 |
| 2022-07-15 | 3.880 | 3.880 | 3.830 | 3.830 | 3.177 | 20,000 |
| 2022-07-14 | 3.880 | 3.880 | 3.690 | 3.700 | 3.069 | 397,000 |
| 2022-07-13 | 3.910 | 3.910 | 3.850 | 3.880 | 3.218 | 242,000 |
| 2022-07-12 | 3.880 | 3.950 | 3.870 | 3.940 | 3.268 | 175,000 |
| 2022-07-11 | 4.050 | 4.050 | 3.930 | 3.930 | 3.260 | 179,000 |
| 2022-07-08 | 4.000 | 4.030 | 4.000 | 4.030 | 3.342 | 5,000 |
| 2022-07-07 | 3.950 | 4.080 | 3.940 | 4.020 | 3.334 | 26,000 |
| 2022-07-06 | 4.020 | 4.080 | 3.980 | 4.020 | 3.334 | 970,000 |
| 2022-07-05 | 4.100 | 4.150 | 4.000 | 4.050 | 3.359 | 644,000 |
| 2022-07-04 | 4.050 | 4.110 | 4.030 | 4.100 | 3.401 | 1,598,000 |
| 2022-06-30 | 4.060 | 4.100 | 4.060 | 4.100 | 3.401 | 694,000 |
| 2022-06-29 | 4.050 | 4.060 | 4.000 | 4.060 | 3.367 | 246,000 |
| 2022-06-28 | 4.090 | 4.090 | 3.970 | 4.090 | 3.392 | 187,000 |
| 2022-06-27 | 4.050 | 4.200 | 4.020 | 4.080 | 3.384 | 381,000 |
| 2022-06-24 | 3.990 | 4.200 | 3.980 | 4.030 | 3.342 | 270,000 |
| 2022-06-23 | 4.010 | 4.010 | 3.890 | 3.990 | 3.309 | 113,000 |
| 2022-06-22 | 3.970 | 4.060 | 3.900 | 3.940 | 3.268 | 194,000 |
| 2022-06-21 | 3.930 | 3.970 | 3.880 | 3.970 | 3.293 | 163,000 |
| 2022-06-20 | 3.890 | 4.040 | 3.890 | 3.920 | 3.251 | 192,000 |
| 2022-06-17 | 3.920 | 4.020 | 3.830 | 3.940 | 3.268 | 701,000 |
| 2022-06-16 | 4.080 | 4.080 | 3.860 | 3.860 | 3.201 | 585,000 |
| 2022-06-15 | 4.010 | 4.060 | 3.910 | 4.000 | 3.318 | 495,000 |
| 2022-06-14 | 4.010 | 4.060 | 3.950 | 4.060 | 3.367 | 1,837,000 |
| 2022-06-13 | 4.000 | 4.020 | 3.940 | 4.020 | 3.334 | 634,000 |
| 2022-06-10 | 4.000 | 4.000 | 3.850 | 3.950 | 3.276 | 32,000 |
| 2022-06-09 | 4.000 | 4.000 | 3.940 | 4.000 | 3.318 | 144,000 |
| 2022-06-08 | 3.940 | 4.050 | 3.870 | 3.960 | 3.284 | 908,000 |
| 2022-06-07 | 3.900 | 3.900 | 3.880 | 3.880 | 3.218 | 41,000 |
| 2022-06-06 | 3.760 | 3.920 | 3.750 | 3.900 | 3.235 | 30,000 |
| 2022-06-02 | 3.980 | 4.080 | 3.940 | 3.980 | 3.301 | 1,394,000 |
| 2022-06-01 | 3.890 | 3.990 | 3.860 | 3.980 | 3.301 | 1,260,000 |
| 2022-05-31 | 3.800 | 4.000 | 3.610 | 4.000 | 3.318 | 1,028,000 |
| 2022-05-30 | 3.800 | 3.800 | 3.680 | 3.750 | 3.110 | 62,000 |
| 2022-05-27 | 3.690 | 3.750 | 3.680 | 3.680 | 3.052 | 169,000 |
| 2022-05-26 | 3.720 | 3.810 | 3.670 | 3.690 | 3.060 | 178,000 |
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.