C&D Property Management Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 3.820 | 3.870 | 3.760 | 3.760 | 3.119 | 677,000 |
| 2022-05-24 | 3.740 | 3.870 | 3.740 | 3.790 | 3.143 | 385,000 |
| 2022-05-23 | 3.880 | 3.880 | 3.780 | 3.800 | 3.102 | 348,000 |
| 2022-05-20 | 3.730 | 3.800 | 3.710 | 3.750 | 3.061 | 579,000 |
| 2022-05-19 | 3.630 | 3.770 | 3.600 | 3.730 | 3.045 | 564,000 |
| 2022-05-18 | 3.750 | 3.830 | 3.600 | 3.750 | 3.061 | 310,000 |
| 2022-05-17 | 3.770 | 3.860 | 3.730 | 3.770 | 3.077 | 302,000 |
| 2022-05-16 | 3.830 | 3.870 | 3.750 | 3.750 | 3.061 | 349,000 |
| 2022-05-13 | 3.750 | 3.880 | 3.610 | 3.880 | 3.167 | 915,000 |
| 2022-05-12 | 3.790 | 3.840 | 3.750 | 3.800 | 3.102 | 132,000 |
| 2022-05-11 | 3.910 | 3.920 | 3.850 | 3.850 | 3.143 | 184,000 |
| 2022-05-10 | 3.860 | 3.860 | 3.710 | 3.840 | 3.135 | 396,000 |
| 2022-05-06 | 3.800 | 3.900 | 3.700 | 3.900 | 3.184 | 232,000 |
| 2022-05-05 | 3.980 | 3.980 | 3.790 | 3.900 | 3.184 | 172,000 |
| 2022-05-04 | 3.980 | 3.990 | 3.800 | 3.880 | 3.167 | 303,000 |
| 2022-05-03 | 3.980 | 3.980 | 3.790 | 3.810 | 3.110 | 293,000 |
| 2022-04-29 | 3.780 | 3.930 | 3.780 | 3.820 | 3.118 | 837,000 |
| 2022-04-28 | 3.850 | 3.980 | 3.790 | 3.900 | 3.184 | 323,000 |
| 2022-04-27 | 3.890 | 4.030 | 3.760 | 3.850 | 3.143 | 325,000 |
| 2022-04-26 | 3.830 | 3.970 | 3.770 | 3.880 | 3.167 | 34,000 |
| 2022-04-25 | 3.810 | 3.890 | 3.630 | 3.810 | 3.110 | 927,000 |
| 2022-04-22 | 3.900 | 3.960 | 3.800 | 3.890 | 3.175 | 204,000 |
| 2022-04-21 | 3.880 | 4.030 | 3.860 | 3.900 | 3.184 | 331,000 |
| 2022-04-20 | 4.120 | 4.130 | 3.970 | 4.000 | 3.265 | 1,053,000 |
| 2022-04-19 | 4.150 | 4.200 | 4.080 | 4.140 | 3.379 | 689,000 |
| 2022-04-14 | 4.240 | 4.240 | 4.080 | 4.140 | 3.379 | 110,000 |
| 2022-04-13 | 4.150 | 4.200 | 4.090 | 4.130 | 3.371 | 387,000 |
| 2022-04-12 | 4.040 | 4.260 | 4.040 | 4.150 | 3.388 | 111,000 |
| 2022-04-11 | 4.330 | 4.330 | 4.010 | 4.030 | 3.290 | 273,000 |
| 2022-04-08 | 4.520 | 4.520 | 4.250 | 4.300 | 3.510 | 8,500,000 |
| 2022-04-07 | 4.370 | 4.410 | 4.270 | 4.350 | 3.551 | 456,000 |
| 2022-04-06 | 4.290 | 4.390 | 4.250 | 4.370 | 3.567 | 733,000 |
| 2022-04-04 | 4.080 | 4.360 | 4.080 | 4.260 | 3.477 | 788,000 |
| 2022-04-01 | 4.020 | 4.150 | 3.990 | 4.070 | 3.322 | 264,000 |
| 2022-03-31 | 4.000 | 4.050 | 3.960 | 4.020 | 3.282 | 305,000 |
| 2022-03-30 | 3.940 | 4.040 | 3.870 | 4.000 | 3.265 | 875,000 |
| 2022-03-29 | 3.840 | 3.970 | 3.840 | 3.930 | 3.208 | 1,057,000 |
| 2022-03-28 | 3.770 | 3.960 | 3.710 | 3.840 | 3.135 | 867,000 |
| 2022-03-25 | 3.830 | 3.880 | 3.740 | 3.770 | 3.077 | 1,785,000 |
| 2022-03-24 | 3.820 | 3.960 | 3.820 | 3.900 | 3.184 | 686,000 |
| 2022-03-23 | 3.900 | 3.960 | 3.650 | 3.850 | 3.143 | 1,436,000 |
| 2022-03-22 | 3.400 | 3.680 | 3.330 | 3.680 | 3.004 | 955,000 |
| 2022-03-21 | 3.510 | 3.550 | 3.330 | 3.420 | 2.792 | 514,000 |
| 2022-03-18 | 3.360 | 3.500 | 3.080 | 3.460 | 2.824 | 4,086,000 |
| 2022-03-17 | 3.230 | 3.280 | 3.110 | 3.200 | 2.612 | 1,803,000 |
| 2022-03-16 | 2.800 | 3.100 | 2.780 | 2.930 | 2.392 | 2,833,000 |
| 2022-03-15 | 2.980 | 2.990 | 2.670 | 2.700 | 2.204 | 3,383,000 |
| 2022-03-14 | 3.400 | 3.400 | 2.980 | 3.030 | 2.473 | 1,527,000 |
| 2022-03-11 | 3.510 | 3.570 | 3.390 | 3.400 | 2.775 | 777,000 |
| 2022-03-10 | 3.500 | 3.680 | 3.500 | 3.560 | 2.906 | 391,000 |
| 2022-03-09 | 3.360 | 3.500 | 3.300 | 3.460 | 2.824 | 1,048,000 |
| 2022-03-08 | 3.550 | 3.550 | 3.280 | 3.300 | 2.694 | 1,480,000 |
| 2022-03-07 | 3.680 | 3.700 | 3.530 | 3.590 | 2.931 | 505,000 |
| 2022-03-04 | 3.750 | 3.850 | 3.600 | 3.760 | 3.069 | 283,000 |
| 2022-03-03 | 3.560 | 3.790 | 3.560 | 3.730 | 3.045 | 1,050,000 |
| 2022-03-02 | 3.990 | 3.990 | 3.420 | 3.420 | 2.792 | 5,348,000 |
| 2022-03-01 | 3.920 | 4.030 | 3.920 | 3.990 | 3.257 | 165,000 |
| 2022-02-28 | 4.100 | 4.100 | 3.990 | 3.990 | 3.257 | 867,000 |
| 2022-02-25 | 4.080 | 4.130 | 3.990 | 4.080 | 3.331 | 573,000 |
| 2022-02-24 | 4.130 | 4.160 | 3.920 | 4.080 | 3.331 | 1,028,000 |
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.