C&D Property Management Group Co. Limited (2156.HK) HKSE
2.69
-0.01(-0.37%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.69
-0.01(-0.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.68 | 2.69 | 2.69 | 2.7 | 2.67 | 277,000 |
| April 01, 2026 | 2.69 | 2.7 | 2.7 | 2.7 | 2.67 | 1.06M |
| March 31, 2026 | 2.65 | 2.65 | 2.65 | 2.7 | 2.62 | 441,375 |
| March 30, 2026 | 2.65 | 2.64 | 2.64 | 2.67 | 2.63 | 306,970 |
| March 27, 2026 | 2.63 | 2.65 | 2.65 | 2.67 | 2.59 | 772,000 |
| March 26, 2026 | 2.72 | 2.63 | 2.63 | 2.73 | 2.61 | 2.36M |
| March 25, 2026 | 2.51 | 2.63 | 2.63 | 2.65 | 2.51 | 433,000 |
| March 24, 2026 | 2.52 | 2.62 | 2.62 | 2.63 | 2.52 | 1.31M |
| March 23, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.43 | 1.2M |
| March 20, 2026 | 2.56 | 2.56 | 2.56 | 2.57 | 2.5 | 723,000 |
| March 19, 2026 | 2.6 | 2.56 | 2.56 | 2.61 | 2.56 | 640,985 |
| March 18, 2026 | 2.62 | 2.62 | 2.62 | 2.64 | 2.6 | 244,000 |
| March 17, 2026 | 2.57 | 2.6 | 2.6 | 2.66 | 2.57 | 286,000 |
| March 16, 2026 | 2.58 | 2.62 | 2.62 | 2.63 | 2.56 | 260,000 |
| March 13, 2026 | 2.57 | 2.57 | 2.57 | 2.64 | 2.55 | 790,000 |
| March 12, 2026 | 2.54 | 2.57 | 2.57 | 2.68 | 2.53 | 966,000 |
| March 11, 2026 | 2.55 | 2.54 | 2.54 | 2.59 | 2.53 | 1.02M |
| March 10, 2026 | 2.6 | 2.54 | 2.54 | 2.6 | 2.54 | 125,000 |
| March 09, 2026 | 2.55 | 2.53 | 2.53 | 2.58 | 2.53 | 1.12M |
| March 06, 2026 | 2.57 | 2.59 | 2.59 | 2.67 | 2.52 | 557,940 |
| March 05, 2026 | 2.52 | 2.48 | 2.48 | 2.53 | 2.48 | 957,000 |
| March 04, 2026 | 2.58 | 2.49 | 2.49 | 2.59 | 2.49 | 1.2M |
| March 03, 2026 | 2.58 | 2.59 | 2.59 | 2.61 | 2.53 | 1.68M |
| March 02, 2026 | 2.57 | 2.6 | 2.6 | 2.63 | 2.52 | 1.46M |
| February 27, 2026 | 2.54 | 2.62 | 2.62 | 2.62 | 2.51 | 7.26M |
| February 26, 2026 | 2.61 | 2.52 | 2.52 | 2.61 | 2.52 | 676,000 |
| February 25, 2026 | 2.57 | 2.58 | 2.58 | 2.63 | 2.55 | 1.33M |
| February 24, 2026 | 2.52 | 2.59 | 2.59 | 2.59 | 2.51 | 733,000 |
| February 23, 2026 | 2.6 | 2.57 | 2.57 | 2.6 | 2.54 | 442,000 |
| February 20, 2026 | 2.56 | 2.55 | 0 | 2.6 | 2.53 | 549,000 |
| February 16, 2026 | 2.6 | 2.59 | 0 | 2.6 | 2.55 | 1.29M |
| February 13, 2026 | 2.62 | 2.6 | 0 | 2.62 | 2.6 | 336,000 |
| February 12, 2026 | 2.62 | 2.62 | 0 | 2.65 | 2.6 | 1.57M |
| February 11, 2026 | 2.61 | 2.6 | 0 | 2.63 | 2.55 | 1.43M |
| February 10, 2026 | 2.61 | 2.6 | 0 | 2.62 | 2.6 | 96,000 |
| February 09, 2026 | 2.63 | 2.61 | 0 | 2.63 | 2.6 | 545,000 |
| February 06, 2026 | 2.65 | 2.62 | 0 | 2.65 | 2.59 | 184,517 |
| February 05, 2026 | 2.62 | 2.65 | 0 | 2.65 | 2.62 | 302,404 |
| February 04, 2026 | 2.65 | 2.62 | 0 | 2.67 | 2.62 | 439,000 |
| February 03, 2026 | 2.65 | 2.65 | 0 | 2.66 | 2.64 | 83,517 |
| February 02, 2026 | 2.7 | 2.63 | 0 | 2.7 | 2.62 | 106,000 |
| January 30, 2026 | 2.72 | 2.69 | 0 | 2.72 | 2.67 | 730,994 |
| January 29, 2026 | 2.7 | 2.76 | 0 | 2.79 | 2.67 | 1.49M |
| January 28, 2026 | 2.66 | 2.67 | 0 | 2.69 | 2.58 | 1.62M |
| January 27, 2026 | 2.7 | 2.66 | 0 | 2.7 | 2.63 | 1.16M |
| January 26, 2026 | 2.66 | 2.68 | 0 | 2.68 | 2.64 | 892,000 |
| January 23, 2026 | 2.64 | 2.68 | 0 | 2.68 | 2.64 | 710,000 |
| January 22, 2026 | 2.65 | 2.66 | 0 | 2.67 | 2.64 | 755,000 |
| January 21, 2026 | 2.7 | 2.65 | 0 | 2.7 | 2.63 | 491,000 |
| January 20, 2026 | 2.71 | 2.69 | 0 | 2.72 | 2.66 | 1.21M |
| January 19, 2026 | 2.73 | 2.7 | 0 | 2.74 | 2.7 | 439,000 |
| January 16, 2026 | 2.7 | 2.73 | 0 | 2.73 | 2.7 | 1.01M |
| January 15, 2026 | 2.7 | 2.73 | 0 | 2.75 | 2.7 | 182,436 |
| January 14, 2026 | 2.71 | 2.7 | 0 | 2.75 | 2.7 | 418,000 |
| January 13, 2026 | 2.7 | 2.71 | 0 | 2.75 | 2.7 | 679,970 |
| January 12, 2026 | 2.71 | 2.7 | 0 | 2.71 | 2.7 | 329,000 |
| January 09, 2026 | 2.72 | 2.73 | 0 | 2.75 | 2.72 | 201,000 |
| January 08, 2026 | 2.71 | 2.71 | 0 | 2.72 | 2.71 | 1.95M |
| January 07, 2026 | 2.72 | 2.7 | 0 | 2.72 | 2.7 | 229,000 |
| January 06, 2026 | 2.74 | 2.7 | 0 | 2.83 | 2.7 | 4.1M |