Country Garden Services Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.970 | 6.020 | 5.870 | 6.000 | 5.788 | 17,644,109 |
| 2024-05-10 | 5.740 | 6.010 | 5.690 | 6.000 | 5.788 | 37,430,500 |
| 2024-05-09 | 5.550 | 5.830 | 5.550 | 5.720 | 5.518 | 19,196,260 |
| 2024-05-08 | 5.820 | 5.840 | 5.450 | 5.480 | 5.286 | 19,701,779 |
| 2024-05-07 | 5.820 | 5.920 | 5.670 | 5.810 | 5.604 | 21,434,600 |
| 2024-05-06 | 5.830 | 6.020 | 5.730 | 5.820 | 5.614 | 34,731,059 |
| 2024-05-03 | 6.050 | 6.090 | 5.840 | 6.080 | 5.865 | 9,844,344 |
| 2024-05-02 | 5.280 | 5.980 | 5.280 | 5.970 | 5.759 | 23,660,230 |
| 2024-04-30 | 5.470 | 5.490 | 5.200 | 5.280 | 5.093 | 32,312,510 |
| 2024-04-29 | 4.980 | 5.590 | 4.930 | 5.450 | 5.257 | 69,843,516 |
| 2024-04-26 | 4.690 | 4.980 | 4.690 | 4.910 | 4.736 | 31,361,051 |
| 2024-04-25 | 4.610 | 4.840 | 4.610 | 4.690 | 4.524 | 27,064,920 |
| 2024-04-24 | 4.460 | 4.710 | 4.460 | 4.650 | 4.486 | 21,547,840 |
| 2024-04-23 | 4.510 | 4.510 | 4.340 | 4.460 | 4.302 | 43,181,367 |
| 2024-04-22 | 4.490 | 4.630 | 4.440 | 4.460 | 4.302 | 32,588,410 |
| 2024-04-19 | 4.280 | 4.510 | 4.250 | 4.440 | 4.283 | 43,603,941 |
| 2024-04-18 | 4.350 | 4.540 | 4.290 | 4.300 | 4.148 | 35,031,879 |
| 2024-04-17 | 4.380 | 4.500 | 4.330 | 4.350 | 4.196 | 19,965,410 |
| 2024-04-16 | 4.500 | 4.550 | 4.320 | 4.400 | 4.244 | 28,653,131 |
| 2024-04-15 | 4.510 | 4.580 | 4.450 | 4.510 | 4.350 | 16,450,189 |
| 2024-04-12 | 4.750 | 4.790 | 4.550 | 4.560 | 4.399 | 26,898,330 |
| 2024-04-11 | 4.720 | 4.810 | 4.680 | 4.770 | 4.601 | 18,999,039 |
| 2024-04-10 | 4.890 | 4.980 | 4.830 | 4.870 | 4.698 | 14,844,290 |
| 2024-04-09 | 4.900 | 5.080 | 4.850 | 4.860 | 4.688 | 14,148,680 |
| 2024-04-08 | 4.770 | 4.940 | 4.750 | 4.900 | 4.727 | 18,816,100 |
| 2024-04-05 | 4.930 | 4.940 | 4.610 | 4.730 | 4.563 | 15,032,650 |
| 2024-04-03 | 4.880 | 5.100 | 4.850 | 4.940 | 4.765 | 26,390,100 |
| 2024-04-02 | 5.000 | 5.080 | 4.820 | 4.910 | 4.736 | 59,773,910 |
| 2024-03-28 | 5.060 | 5.250 | 4.850 | 5.010 | 4.833 | 54,604,727 |
| 2024-03-27 | 5.570 | 5.570 | 5.240 | 5.270 | 5.084 | 43,747,539 |
| 2024-03-26 | 5.470 | 5.620 | 5.440 | 5.520 | 5.325 | 14,571,600 |
| 2024-03-25 | 5.410 | 5.560 | 5.270 | 5.470 | 5.277 | 22,260,000 |
| 2024-03-22 | 5.590 | 5.600 | 5.360 | 5.380 | 5.190 | 27,794,000 |
| 2024-03-21 | 5.560 | 5.740 | 5.560 | 5.610 | 5.412 | 16,170,870 |
| 2024-03-20 | 5.470 | 5.580 | 5.450 | 5.530 | 5.334 | 15,047,600 |
| 2024-03-19 | 5.670 | 5.670 | 5.450 | 5.470 | 5.277 | 31,066,490 |
| 2024-03-18 | 5.730 | 5.760 | 5.620 | 5.670 | 5.469 | 26,575,520 |
| 2024-03-15 | 5.810 | 5.870 | 5.650 | 5.740 | 5.537 | 24,593,490 |
| 2024-03-14 | 5.900 | 6.020 | 5.790 | 5.830 | 5.624 | 14,491,530 |
| 2024-03-13 | 6.000 | 6.030 | 5.870 | 5.900 | 5.691 | 21,188,070 |
| 2024-03-12 | 5.510 | 6.050 | 5.450 | 6.000 | 5.788 | 51,975,312 |
| 2024-03-11 | 5.550 | 5.610 | 5.310 | 5.510 | 5.315 | 42,707,000 |
| 2024-03-08 | 5.430 | 5.670 | 5.430 | 5.560 | 5.363 | 42,172,180 |
| 2024-03-07 | 5.670 | 5.730 | 5.390 | 5.460 | 5.267 | 31,823,580 |
| 2024-03-06 | 5.630 | 5.780 | 5.560 | 5.670 | 5.469 | 19,886,141 |
| 2024-03-05 | 5.750 | 5.750 | 5.560 | 5.610 | 5.412 | 23,150,391 |
| 2024-03-04 | 6.020 | 6.030 | 5.700 | 5.750 | 5.547 | 32,897,820 |
| 2024-03-01 | 6.010 | 6.130 | 5.940 | 5.980 | 5.768 | 9,862,051 |
| 2024-02-29 | 5.860 | 6.220 | 5.860 | 5.990 | 5.778 | 34,445,039 |
| 2024-02-28 | 6.150 | 6.190 | 5.870 | 5.880 | 5.672 | 38,060,953 |
| 2024-02-27 | 6.350 | 6.350 | 6.070 | 6.290 | 6.068 | 34,923,273 |
| 2024-02-26 | 5.990 | 6.490 | 5.890 | 6.340 | 6.116 | 44,865,527 |
| 2024-02-23 | 5.940 | 6.090 | 5.870 | 6.020 | 5.807 | 16,526,561 |
| 2024-02-22 | 5.870 | 5.960 | 5.720 | 5.960 | 5.749 | 16,080,710 |
| 2024-02-21 | 5.730 | 6.020 | 5.600 | 5.870 | 5.662 | 26,203,119 |
| 2024-02-20 | 5.800 | 5.920 | 5.630 | 5.730 | 5.527 | 14,686,060 |
| 2024-02-19 | 6.000 | 6.000 | 5.720 | 5.720 | 5.518 | 17,924,980 |
| 2024-02-16 | 5.530 | 6.100 | 5.480 | 6.070 | 5.855 | 8,446,967 |
| 2024-02-15 | 5.500 | 5.610 | 5.400 | 5.590 | 5.392 | 7,994,738 |
| 2024-02-14 | 5.300 | 5.600 | 5.170 | 5.590 | 5.392 | 11,319,340 |
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.