Country Garden Services Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	5.680	5.680	5.260	5.300	5.113	6,158,931
2024-02-08	5.640	5.730	5.580	5.680	5.479	17,599,381
2024-02-07	5.700	5.750	5.530	5.610	5.412	19,176,170
2024-02-06	5.050	5.620	5.050	5.590	5.392	19,501,660
2024-02-05	5.180	5.220	4.920	5.080	4.900	21,344,330
2024-02-02	5.110	5.410	4.980	5.090	4.910	21,761,801
2024-02-01	5.140	5.290	5.060	5.090	4.910	18,348,350
2024-01-31	5.350	5.400	5.080	5.140	4.958	23,334,471
2024-01-30	5.520	5.540	5.280	5.350	5.161	24,084,039
2024-01-29	5.670	5.860	5.500	5.560	5.363	24,806,770
2024-01-26	5.760	5.870	5.520	5.540	5.344	41,344,887
2024-01-25	5.380	5.820	5.250	5.760	5.556	40,656,992
2024-01-24	5.160	5.370	5.010	5.360	5.170	34,568,840
2024-01-23	4.850	5.130	4.830	5.060	4.881	33,634,422
2024-01-22	5.120	5.120	4.680	4.780	4.611	45,625,121
2024-01-19	5.230	5.340	5.040	5.070	4.891	25,843,070
2024-01-18	5.290	5.380	5.090	5.240	5.055	31,775,109
2024-01-17	5.560	5.560	5.170	5.210	5.026	36,531,152
2024-01-16	5.830	5.840	5.490	5.560	5.363	35,216,793
2024-01-15	6.000	6.020	5.760	5.820	5.614	28,251,320
2024-01-12	6.140	6.240	5.920	5.950	5.740	22,675,090
2024-01-11	6.060	6.250	6.030	6.140	5.923	10,531,990
2024-01-10	6.160	6.250	6.070	6.100	5.884	8,698,982
2024-01-09	6.150	6.260	6.070	6.170	5.952	10,110,340
2024-01-08	6.280	6.370	6.060	6.110	5.894	13,448,390
2024-01-05	6.290	6.470	6.200	6.280	6.058	8,437,437
2024-01-04	6.450	6.500	6.190	6.290	6.068	15,550,940
2024-01-03	6.440	6.610	6.400	6.450	6.222	10,257,750
2024-01-02	6.780	6.780	6.480	6.520	6.289	17,159,391
2023-12-29	6.530	6.760	6.480	6.750	6.511	18,256,961
2023-12-28	6.120	6.530	6.040	6.520	6.289	18,389,150
2023-12-27	6.200	6.240	5.870	6.070	5.855	22,641,619
2023-12-22	6.560	6.560	6.090	6.120	5.904	28,967,311
2023-12-21	6.370	6.560	6.310	6.520	6.289	18,440,500
2023-12-20	6.230	6.540	6.200	6.430	6.203	32,392,340
2023-12-19	6.570	6.590	6.050	6.110	5.894	88,966,930
2023-12-18	6.870	6.980	6.820	6.920	6.675	9,104,427
2023-12-15	6.890	7.180	6.880	6.990	6.743	22,140,510
2023-12-14	6.710	6.940	6.680	6.750	6.511	15,120,020
2023-12-13	6.730	6.730	6.570	6.630	6.395	14,269,310
2023-12-12	6.560	6.890	6.470	6.730	6.492	18,783,500
2023-12-11	6.550	6.550	6.340	6.480	6.251	20,928,061
2023-12-08	6.720	6.760	6.530	6.540	6.309	18,212,330
2023-12-07	6.750	6.810	6.610	6.670	6.434	16,745,070
2023-12-06	6.780	6.870	6.720	6.750	6.511	14,336,030
2023-12-05	6.960	7.030	6.680	6.720	6.482	28,037,311
2023-12-04	7.200	7.230	6.900	6.970	6.723	23,902,801
2023-12-01	7.400	7.400	7.050	7.100	6.849	41,532,031
2023-11-30	7.380	7.530	7.280	7.380	7.119	46,682,359
2023-11-29	7.870	7.870	7.190	7.380	7.119	55,885,672
2023-11-28	8.020	8.140	7.730	7.870	7.592	31,625,551
2023-11-27	8.370	8.370	7.740	8.040	7.756	42,316,320
2023-11-24	8.590	8.740	8.290	8.350	8.055	45,603,727
2023-11-23	7.790	8.600	7.580	8.600	8.296	91,713,266
2023-11-22	7.520	7.800	7.440	7.670	7.399	22,499,340
2023-11-21	7.490	7.880	7.470	7.500	7.235	31,341,850
2023-11-20	7.270	7.430	7.160	7.360	7.100	17,182,641
2023-11-17	7.360	7.360	7.090	7.140	6.887	15,488,860
2023-11-16	7.390	7.590	7.220	7.480	7.215	32,216,680
2023-11-15	7.190	7.380	7.100	7.380	7.119	32,653,561

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.