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
2022-02-23	4.190	4.200	4.160	4.200	3.428	764,000
2022-02-22	4.170	4.230	4.130	4.180	3.412	276,000
2022-02-21	4.180	4.200	4.150	4.180	3.412	185,000
2022-02-18	4.140	4.180	4.100	4.170	3.404	255,000
2022-02-17	4.130	4.180	4.130	4.140	3.379	126,000
2022-02-16	4.140	4.180	4.110	4.180	3.412	565,000
2022-02-15	4.100	4.170	4.100	4.140	3.379	434,000
2022-02-14	4.040	4.100	4.020	4.100	3.347	744,000
2022-02-11	4.130	4.150	4.010	4.070	3.322	1,040,000
2022-02-10	4.150	4.160	4.100	4.130	3.371	353,000
2022-02-09	4.180	4.180	4.100	4.130	3.371	175,000
2022-02-08	4.120	4.180	4.090	4.180	3.412	196,000
2022-02-07	4.300	4.300	4.150	4.150	3.388	157,000
2022-02-04	4.250	4.380	4.190	4.300	3.510	75,000
2022-01-31	4.350	4.350	4.140	4.250	3.469	200,000
2022-01-28	4.150	4.220	4.130	4.220	3.445	192,000
2022-01-27	4.160	4.260	4.150	4.260	3.477	73,000
2022-01-26	4.300	4.300	4.110	4.260	3.477	345,000
2022-01-25	4.250	4.310	4.180	4.310	3.518	632,000
2022-01-24	4.210	4.330	4.210	4.270	3.486	94,000
2022-01-21	4.310	4.360	4.290	4.340	3.543	280,000
2022-01-20	4.270	4.390	4.250	4.310	3.518	997,000
2022-01-19	4.190	4.280	4.150	4.250	3.469	787,000
2022-01-18	4.140	4.310	4.130	4.190	3.420	284,000
2022-01-17	4.160	4.160	4.070	4.130	3.371	185,000
2022-01-14	4.180	4.200	4.080	4.100	3.347	411,000
2022-01-13	4.250	4.360	4.160	4.180	3.412	371,000
2022-01-12	4.400	4.400	4.290	4.370	3.567	390,000
2022-01-11	4.350	4.400	4.340	4.400	3.592	342,000
2022-01-10	4.270	4.400	4.230	4.350	3.551	757,000
2022-01-07	4.280	4.330	4.260	4.300	3.510	151,000
2022-01-06	4.370	4.370	4.280	4.280	3.494	309,000
2022-01-05	4.380	4.390	4.240	4.370	3.567	889,000
2022-01-04	4.380	4.380	4.320	4.380	3.575	193,000
2022-01-03	4.450	4.490	4.290	4.390	3.584	463,000
2021-12-31	4.380	4.450	4.300	4.450	3.633	353,000
2021-12-30	4.270	4.310	4.200	4.310	3.518	772,000
2021-12-29	4.400	4.500	4.230	4.230	3.453	1,185,000
2021-12-28	4.120	4.400	4.120	4.390	3.584	1,748,000
2021-12-24	4.190	4.230	4.140	4.200	3.428	146,000
2021-12-23	4.100	4.210	4.100	4.200	3.428	457,000
2021-12-22	4.150	4.200	3.990	4.120	3.363	3,180,000
2021-12-21	4.010	4.150	4.000	4.150	3.388	331,000
2021-12-20	4.080	4.210	4.040	4.100	3.347	617,000
2021-12-17	4.210	4.210	4.120	4.190	3.420	559,000
2021-12-16	4.120	4.160	4.080	4.140	3.379	437,000
2021-12-15	4.070	4.200	4.070	4.140	3.379	572,000
2021-12-14	4.120	4.160	4.070	4.160	3.396	682,000
2021-12-13	4.280	4.280	4.110	4.170	3.404	720,000
2021-12-10	4.200	4.200	4.120	4.150	3.388	446,000
2021-12-09	4.190	4.280	4.130	4.200	3.428	2,228,000
2021-12-08	4.190	4.200	4.100	4.190	3.420	892,000
2021-12-07	4.180	4.200	4.060	4.160	3.396	1,204,000
2021-12-06	4.170	4.170	4.030	4.120	3.363	456,000
2021-12-03	4.040	4.130	4.010	4.110	3.355	970,000
2021-12-02	4.100	4.110	3.970	4.040	3.298	366,000
2021-12-01	4.180	4.180	4.010	4.010	3.273	3,594,000
2021-11-30	3.930	4.190	3.880	4.190	3.420	2,511,000
2021-11-29	3.970	3.970	3.820	3.930	3.208	1,374,000
2021-11-26	3.900	4.000	3.900	3.970	3.241	1,190,000

← NewerPage 20 of 21 · 1,229 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.