C&D Property Management Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	4.050	4.130	3.960	4.000	3.265	1,787,000
2021-11-24	4.050	4.150	4.030	4.090	3.339	167,000
2021-11-23	4.060	4.090	4.020	4.050	3.306	248,000
2021-11-22	4.140	4.140	4.050	4.080	3.331	365,000
2021-11-19	4.020	4.070	3.990	4.050	3.306	462,000
2021-11-18	4.030	4.100	3.950	4.020	3.282	642,000
2021-11-17	4.140	4.150	4.050	4.080	3.331	336,000
2021-11-16	4.050	4.150	4.050	4.150	3.388	247,000
2021-11-15	4.150	4.210	3.990	4.150	3.388	874,000
2021-11-12	4.030	4.170	4.020	4.150	3.388	1,146,000
2021-11-11	3.890	4.200	3.880	4.020	3.282	910,000
2021-11-10	3.950	4.100	3.850	4.010	3.273	777,000
2021-11-09	4.010	4.010	3.870	3.870	3.159	976,000
2021-11-08	3.930	4.020	3.890	4.000	3.265	1,264,000
2021-11-05	4.050	4.150	3.930	4.030	3.290	1,190,000
2021-11-04	4.170	4.190	4.080	4.100	3.347	392,000
2021-11-03	4.170	4.200	4.110	4.170	3.404	415,000
2021-11-02	4.280	4.410	4.170	4.250	3.469	356,000
2021-11-01	4.360	4.480	4.220	4.290	3.502	587,000
2021-10-29	4.230	4.400	4.230	4.400	3.592	774,000
2021-10-28	4.110	4.370	4.110	4.300	3.510	841,000
2021-10-27	4.010	4.230	3.960	4.220	3.445	745,000
2021-10-26	4.000	4.080	3.990	4.080	3.331	218,000
2021-10-25	4.000	4.150	4.000	4.090	3.339	362,000
2021-10-22	3.940	4.150	3.940	4.090	3.339	1,071,000
2021-10-21	3.980	4.040	3.980	4.000	3.265	1,338,000
2021-10-20	4.040	4.140	3.980	3.980	3.249	1,326,000
2021-10-19	4.120	4.170	4.000	4.140	3.379	1,346,000
2021-10-18	3.910	4.180	3.910	4.160	3.396	428,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.