Country Garden Services Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.590 | 4.710 | 4.510 | 4.610 | 4.467 | 14,887,000 |
| 2024-08-07 | 4.610 | 4.620 | 4.540 | 4.570 | 4.428 | 4,924,528 |
| 2024-08-06 | 4.590 | 4.700 | 4.520 | 4.590 | 4.448 | 33,228,328 |
| 2024-08-05 | 4.530 | 4.690 | 4.480 | 4.520 | 4.380 | 12,063,420 |
| 2024-08-02 | 4.580 | 4.610 | 4.500 | 4.540 | 4.399 | 23,248,580 |
| 2024-08-01 | 4.730 | 4.730 | 4.570 | 4.580 | 4.438 | 10,856,750 |
| 2024-07-31 | 4.570 | 4.740 | 4.520 | 4.710 | 4.564 | 8,689,897 |
| 2024-07-30 | 4.620 | 4.630 | 4.490 | 4.530 | 4.390 | 16,639,779 |
| 2024-07-29 | 4.730 | 4.740 | 4.560 | 4.600 | 4.457 | 14,122,360 |
| 2024-07-26 | 4.670 | 4.780 | 4.660 | 4.690 | 4.545 | 6,390,294 |
| 2024-07-25 | 4.690 | 4.730 | 4.610 | 4.670 | 4.525 | 15,470,240 |
| 2024-07-24 | 4.780 | 4.860 | 4.670 | 4.700 | 4.554 | 19,953,680 |
| 2024-07-23 | 4.910 | 5.010 | 4.680 | 4.760 | 4.612 | 32,448,830 |
| 2024-07-22 | 4.870 | 4.900 | 4.750 | 4.840 | 4.690 | 12,664,880 |
| 2024-07-19 | 5.050 | 5.050 | 4.840 | 4.870 | 4.719 | 12,840,000 |
| 2024-07-18 | 5.090 | 5.120 | 5.020 | 5.060 | 4.903 | 8,002,939 |
| 2024-07-17 | 4.990 | 5.190 | 4.990 | 5.070 | 4.913 | 15,273,820 |
| 2024-07-16 | 5.050 | 5.080 | 4.950 | 5.010 | 4.855 | 13,633,290 |
| 2024-07-15 | 5.110 | 5.130 | 5.000 | 5.030 | 4.874 | 6,227,526 |
| 2024-07-12 | 4.980 | 5.250 | 4.970 | 5.120 | 4.961 | 22,995,520 |
| 2024-07-11 | 4.710 | 4.980 | 4.710 | 4.960 | 4.806 | 25,756,680 |
| 2024-07-10 | 4.640 | 4.810 | 4.590 | 4.650 | 4.506 | 76,093,055 |
| 2024-07-09 | 4.630 | 4.690 | 4.580 | 4.630 | 4.486 | 18,966,619 |
| 2024-07-08 | 4.840 | 4.840 | 4.580 | 4.630 | 4.486 | 18,278,920 |
| 2024-07-05 | 4.950 | 4.950 | 4.740 | 4.780 | 4.632 | 21,113,699 |
| 2024-07-04 | 5.130 | 5.130 | 4.930 | 4.950 | 4.797 | 11,264,130 |
| 2024-07-03 | 4.990 | 5.160 | 4.950 | 5.080 | 4.922 | 14,614,230 |
| 2024-07-02 | 4.950 | 5.130 | 4.920 | 4.930 | 4.777 | 15,524,120 |
| 2024-06-28 | 4.880 | 4.970 | 4.820 | 4.820 | 4.671 | 17,141,650 |
| 2024-06-27 | 5.010 | 5.080 | 4.860 | 4.880 | 4.729 | 11,276,000 |
| 2024-06-26 | 5.030 | 5.060 | 4.960 | 5.010 | 4.855 | 17,060,279 |
| 2024-06-25 | 4.960 | 5.160 | 4.950 | 5.030 | 4.874 | 26,193,760 |
| 2024-06-24 | 5.060 | 5.060 | 4.880 | 4.960 | 4.806 | 12,596,230 |
| 2024-06-21 | 5.030 | 5.100 | 5.000 | 5.060 | 4.903 | 18,059,369 |
| 2024-06-20 | 5.180 | 5.240 | 5.020 | 5.020 | 4.864 | 16,272,920 |
| 2024-06-19 | 5.140 | 5.270 | 5.100 | 5.230 | 5.068 | 15,094,980 |
| 2024-06-18 | 5.070 | 5.150 | 4.960 | 5.010 | 4.855 | 32,261,699 |
| 2024-06-17 | 5.100 | 5.190 | 5.040 | 5.040 | 4.884 | 14,628,640 |
| 2024-06-14 | 5.040 | 5.310 | 5.030 | 5.180 | 5.019 | 15,731,620 |
| 2024-06-13 | 5.140 | 5.180 | 5.030 | 5.050 | 4.893 | 12,911,810 |
| 2024-06-12 | 5.520 | 5.530 | 5.320 | 5.350 | 5.161 | 23,488,590 |
| 2024-06-11 | 5.590 | 5.670 | 5.500 | 5.520 | 5.325 | 40,178,141 |
| 2024-06-07 | 5.680 | 5.820 | 5.530 | 5.580 | 5.383 | 57,106,352 |
| 2024-06-06 | 5.900 | 5.950 | 5.570 | 5.690 | 5.489 | 41,256,480 |
| 2024-06-05 | 5.890 | 5.950 | 5.800 | 5.810 | 5.604 | 19,661,180 |
| 2024-06-04 | 5.700 | 5.990 | 5.650 | 5.910 | 5.701 | 21,027,961 |
| 2024-06-03 | 5.790 | 5.870 | 5.660 | 5.700 | 5.498 | 53,856,230 |
| 2024-05-31 | 5.900 | 6.030 | 5.650 | 5.690 | 5.489 | 186,254,297 |
| 2024-05-30 | 6.030 | 6.060 | 5.830 | 5.890 | 5.682 | 27,491,699 |
| 2024-05-29 | 6.360 | 6.420 | 6.030 | 6.060 | 5.846 | 31,145,939 |
| 2024-05-28 | 6.470 | 6.560 | 6.300 | 6.340 | 6.116 | 38,403,578 |
| 2024-05-27 | 6.350 | 6.440 | 6.070 | 6.380 | 6.154 | 33,029,031 |
| 2024-05-24 | 6.800 | 6.800 | 6.260 | 6.340 | 6.116 | 50,627,520 |
| 2024-05-23 | 7.050 | 7.070 | 6.780 | 6.910 | 6.666 | 36,448,121 |
| 2024-05-22 | 6.620 | 7.450 | 6.600 | 7.100 | 6.849 | 83,363,172 |
| 2024-05-21 | 6.610 | 6.800 | 6.470 | 6.600 | 6.367 | 38,540,301 |
| 2024-05-20 | 6.850 | 6.990 | 6.510 | 6.690 | 6.453 | 64,179,379 |
| 2024-05-17 | 6.300 | 6.880 | 6.120 | 6.820 | 6.579 | 101,269,297 |
| 2024-05-16 | 5.990 | 6.300 | 5.820 | 6.210 | 5.990 | 67,301,055 |
| 2024-05-14 | 6.050 | 6.230 | 5.860 | 5.870 | 5.662 | 26,869,711 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.0532 HKD |
| 2025-06-02 | 0.1476 HKD |
| 2024-06-13 | 0.0241 HKD |
| 2023-06-02 | 0.2517 HKD |
| 2022-06-01 | 0.3521 HKD |
| 2021-06-02 | 0.2658 HKD |
| 2020-06-19 | 0.1658 HKD |
| 2019-05-23 | 0.0966 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.