C&D Property Management Group Co. Limited - 2156.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.71	2.7	2.7	2.75	2.7	418,000
January 13, 2026	2.7	2.71	2.71	2.75	2.7	679,970
January 12, 2026	2.71	2.7	2.7	2.71	2.7	329,000
January 09, 2026	2.72	2.73	2.73	2.75	2.72	201,000
January 08, 2026	2.71	2.71	2.71	2.72	2.71	1.95M
January 07, 2026	2.72	2.7	2.7	2.72	2.7	229,000
January 06, 2026	2.74	2.7	2.7	2.83	2.7	4.1M
January 05, 2026	2.75	2.74	2.74	2.75	2.72	3.05M
January 02, 2026	2.7	2.75	2.75	2.77	2.7	769,115
December 31, 2025	2.65	2.7	2.7	2.75	2.65	27.86M
December 30, 2025	2.65	2.65	2.65	2.67	2.62	928,000
December 29, 2025	2.6	2.6	2.6	2.65	2.58	1.01M
December 24, 2025	2.61	2.6	2.6	2.63	2.6	165,681
December 23, 2025	2.62	2.62	2.62	2.64	2.62	576,000
December 22, 2025	2.65	2.63	2.63	2.66	2.63	223,005
December 19, 2025	2.65	2.63	2.63	2.66	2.63	194,000
December 18, 2025	2.68	2.65	2.65	2.68	2.64	238,000
December 17, 2025	2.66	2.64	2.64	2.66	2.64	96,000
December 16, 2025	2.64	2.65	2.65	2.66	2.63	740,000
December 15, 2025	2.67	2.68	2.68	2.7	2.66	140,000
December 12, 2025	2.68	2.71	2.71	2.71	2.66	229,000
December 11, 2025	2.67	2.67	2.67	2.69	2.66	128,000
December 10, 2025	2.64	2.67	2.67	2.71	2.62	1.29M
December 09, 2025	2.65	2.65	2.65	2.66	2.62	893,000
December 08, 2025	2.66	2.65	2.65	2.67	2.6	1.05M
December 05, 2025	2.65	2.65	2.65	2.65	2.62	192,000
December 04, 2025	2.67	2.62	2.62	2.67	2.6	920,000
December 03, 2025	2.69	2.67	2.67	2.69	2.65	442,000
December 02, 2025	2.68	2.67	2.67	2.71	2.67	2.28M
December 01, 2025	2.7	2.7	2.7	2.71	2.67	467,189
November 28, 2025	2.71	2.68	2.68	2.72	2.66	1.47M
November 27, 2025	2.71	2.71	2.71	2.74	2.71	172,000
November 26, 2025	2.73	2.72	2.72	2.75	2.72	352,000
November 25, 2025	2.78	2.74	2.74	2.78	2.74	355,000
November 24, 2025	2.78	2.78	2.78	2.81	2.76	677,000
November 21, 2025	2.78	2.77	2.77	2.79	2.73	977,000
November 20, 2025	2.81	2.79	2.79	2.83	2.77	2.47M
November 19, 2025	2.83	2.81	2.81	2.83	2.78	2.59M
November 18, 2025	2.87	2.84	2.84	2.87	2.79	1.26M
November 17, 2025	2.87	2.86	2.86	2.88	2.82	728,000
November 14, 2025	2.9	2.88	2.88	2.94	2.87	115,000
November 13, 2025	2.97	2.92	2.92	2.97	2.91	367,000
November 12, 2025	2.95	2.97	2.97	3	2.93	894,000
November 11, 2025	2.95	2.92	2.92	2.95	2.9	397,000
November 10, 2025	2.9	2.95	2.95	2.95	2.9	382,000
November 07, 2025	2.85	2.95	2.95	2.95	2.84	1.43M
November 06, 2025	2.91	2.81	2.81	2.92	2.78	2.43M
November 05, 2025	2.9	2.89	2.89	2.93	2.89	262,000
November 04, 2025	3	2.93	2.93	3	2.91	221,000
November 03, 2025	2.89	2.93	2.93	2.93	2.89	157,000
October 31, 2025	2.92	2.9	2.9	2.93	2.89	503,000
October 30, 2025	2.94	2.95	2.95	2.96	2.92	472,000
October 28, 2025	2.99	2.94	2.94	2.99	2.94	568,000
October 27, 2025	3.02	2.98	2.98	3.02	2.97	623,000
October 26, 2025	3.02	2.98	2.98	3.02	2.97	623,000
October 24, 2025	3	3.02	3.02	3.04	2.99	582,000
October 23, 2025	3.03	3.04	3.04	3.04	2.99	582,000
October 22, 2025	3.03	3.04	3.04	3.04	3.01	391,000
October 21, 2025	3.03	3.03	3.03	3.05	3.01	301,000
October 20, 2025	3.09	3.02	3.02	3.09	2.96	333,126

C&D Property Management Group Co. Limited (2156.HK) HKSE