C&D Property Management Group Co. Limited (HKG:2156)
Hong Kong · Delayed Price · Currency is HKD 2.670
+0.010 (0.38%)
Jan 28, 2026, 4:08 PM HKT
HKG:2156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 2.66 | 2.69 | 2.58 | 2.67 | 2.67 | 0.38% | 1,618,970 |
| Jan 27, 2026 | 2.70 | 2.70 | 2.63 | 2.66 | 2.66 | -0.75% | 1,159,000 |
| Jan 26, 2026 | 2.66 | 2.68 | 2.64 | 2.68 | 2.68 | - | 892,000 |
| Jan 23, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 0.75% | 706,000 |
| Jan 22, 2026 | 2.65 | 2.67 | 2.64 | 2.66 | 2.66 | 0.38% | 755,000 |
| Jan 21, 2026 | 2.70 | 2.70 | 2.63 | 2.65 | 2.65 | -1.49% | 491,000 |
| Jan 20, 2026 | 2.71 | 2.72 | 2.66 | 2.69 | 2.69 | -0.37% | 1,208,000 |
| Jan 19, 2026 | 2.73 | 2.74 | 2.70 | 2.70 | 2.70 | -1.10% | 439,000 |
| Jan 16, 2026 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | - | 1,011,000 |
| Jan 15, 2026 | 2.70 | 2.75 | 2.70 | 2.73 | 2.73 | 1.11% | 181,436 |
| Jan 14, 2026 | 2.71 | 2.75 | 2.70 | 2.70 | 2.70 | -0.37% | 418,000 |
| Jan 13, 2026 | 2.70 | 2.75 | 2.70 | 2.71 | 2.71 | 0.37% | 679,970 |
| Jan 12, 2026 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | -1.10% | 328,000 |
| Jan 9, 2026 | 2.72 | 2.75 | 2.72 | 2.73 | 2.73 | 0.74% | 198,000 |
| Jan 8, 2026 | 2.71 | 2.72 | 2.71 | 2.71 | 2.71 | 0.37% | 1,950,000 |
| Jan 7, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | 229,000 |
| Jan 6, 2026 | 2.74 | 2.83 | 2.70 | 2.70 | 2.70 | -1.46% | 4,102,000 |
| Jan 5, 2026 | 2.75 | 2.75 | 2.72 | 2.74 | 2.74 | -0.36% | 3,044,000 |
| Jan 2, 2026 | 2.70 | 2.77 | 2.70 | 2.75 | 2.75 | 1.85% | 759,115 |
| Dec 31, 2025 | 2.65 | 2.75 | 2.65 | 2.70 | 2.70 | 1.89% | 27,860,000 |
| Dec 30, 2025 | 2.65 | 2.67 | 2.62 | 2.65 | 2.65 | 1.92% | 928,000 |
| Dec 29, 2025 | 2.60 | 2.65 | 2.58 | 2.60 | 2.60 | - | 1,013,000 |
| Dec 24, 2025 | 2.61 | 2.63 | 2.60 | 2.60 | 2.60 | -0.76% | 163,681 |
| Dec 23, 2025 | 2.62 | 2.64 | 2.62 | 2.62 | 2.62 | -0.38% | 576,000 |
| Dec 22, 2025 | 2.65 | 2.66 | 2.63 | 2.63 | 2.63 | - | 223,005 |
| Dec 19, 2025 | 2.65 | 2.66 | 2.63 | 2.63 | 2.63 | -0.75% | 192,000 |
| Dec 18, 2025 | 2.68 | 2.68 | 2.64 | 2.65 | 2.65 | 0.38% | 238,000 |
| Dec 17, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.38% | 96,000 |
| Dec 16, 2025 | 2.64 | 2.66 | 2.63 | 2.65 | 2.65 | -1.12% | 740,000 |
| Dec 15, 2025 | 2.67 | 2.70 | 2.66 | 2.68 | 2.68 | -0.74% | 140,000 |
| Dec 12, 2025 | 2.68 | 2.71 | 2.66 | 2.70 | 2.70 | 1.12% | 233,000 |
| Dec 11, 2025 | 2.67 | 2.69 | 2.66 | 2.67 | 2.67 | - | 128,000 |
| Dec 10, 2025 | 2.64 | 2.71 | 2.62 | 2.67 | 2.67 | 0.75% | 1,293,000 |
| Dec 9, 2025 | 2.65 | 2.66 | 2.62 | 2.65 | 2.65 | - | 893,000 |
| Dec 8, 2025 | 2.66 | 2.67 | 2.60 | 2.65 | 2.65 | - | 1,048,582 |
| Dec 5, 2025 | 2.65 | 2.65 | 2.62 | 2.65 | 2.65 | 1.15% | 190,000 |
| Dec 4, 2025 | 2.67 | 2.67 | 2.60 | 2.62 | 2.62 | -1.87% | 927,000 |
| Dec 3, 2025 | 2.69 | 2.69 | 2.65 | 2.67 | 2.67 | - | 442,000 |
| Dec 2, 2025 | 2.68 | 2.71 | 2.67 | 2.67 | 2.67 | -1.11% | 2,284,000 |
| Dec 1, 2025 | 2.70 | 2.71 | 2.67 | 2.70 | 2.70 | 0.75% | 467,189 |
| Nov 28, 2025 | 2.71 | 2.72 | 2.66 | 2.68 | 2.68 | -1.11% | 1,491,000 |
| Nov 27, 2025 | 2.71 | 2.74 | 2.71 | 2.71 | 2.71 | -0.37% | 171,000 |
| Nov 26, 2025 | 2.73 | 2.75 | 2.72 | 2.72 | 2.72 | -0.73% | 352,000 |
| Nov 25, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -1.44% | 376,000 |
| Nov 24, 2025 | 2.78 | 2.81 | 2.76 | 2.78 | 2.78 | 0.36% | 627,000 |
| Nov 21, 2025 | 2.78 | 2.79 | 2.73 | 2.77 | 2.77 | -0.72% | 976,000 |
| Nov 20, 2025 | 2.81 | 2.83 | 2.77 | 2.79 | 2.79 | -0.71% | 2,473,000 |
| Nov 19, 2025 | 2.83 | 2.83 | 2.78 | 2.81 | 2.81 | -1.06% | 2,653,000 |
| Nov 18, 2025 | 2.87 | 2.87 | 2.79 | 2.84 | 2.84 | -0.70% | 1,262,000 |
| Nov 17, 2025 | 2.87 | 2.88 | 2.82 | 2.86 | 2.86 | -0.69% | 726,000 |