Country Garden Services Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	6.870	7.020	6.810	6.920	6.675	9,635,648
2023-11-13	7.000	7.020	6.750	6.810	6.569	21,941,320
2023-11-10	7.160	7.160	6.940	6.940	6.695	17,797,551
2023-11-09	7.600	7.610	7.150	7.160	6.907	31,723,670
2023-11-08	7.200	7.920	7.070	7.750	7.476	73,434,516
2023-11-07	7.310	7.390	7.080	7.120	6.868	19,453,820
2023-11-06	7.140	7.490	7.140	7.390	7.129	35,903,578
2023-11-03	6.970	7.030	6.860	7.030	6.781	13,833,270
2023-11-02	6.850	7.110	6.800	6.830	6.588	10,362,620
2023-11-01	6.930	6.970	6.830	6.850	6.608	8,753,208
2023-10-31	7.110	7.120	6.820	6.840	6.598	11,157,860
2023-10-30	7.040	7.210	7.030	7.130	6.878	12,561,080
2023-10-27	6.730	7.180	6.690	7.100	6.849	32,869,629
2023-10-26	6.950	6.950	6.630	6.730	6.492	18,573,199
2023-10-25	7.120	7.170	6.830	6.860	6.617	14,823,630
2023-10-24	6.960	7.060	6.830	6.880	6.637	27,758,740
2023-10-20	6.810	7.320	6.750	7.030	6.781	24,511,189
2023-10-19	6.930	6.980	6.820	6.860	6.617	15,182,710
2023-10-18	7.090	7.110	6.940	6.990	6.743	16,717,859
2023-10-17	7.140	7.280	7.050	7.160	6.907	14,531,460
2023-10-16	7.230	7.230	6.910	7.040	6.791	21,151,891
2023-10-13	7.370	7.470	7.180	7.200	6.945	16,922,529
2023-10-12	7.500	7.570	7.360	7.440	7.177	16,052,270
2023-10-11	7.480	7.610	7.210	7.430	7.167	24,267,020
2023-10-10	7.600	7.880	7.210	7.250	6.994	32,811,410
2023-10-09	7.670	7.750	7.390	7.590	7.322	15,439,220
2023-10-06	7.500	7.770	7.500	7.710	7.437	6,693,316
2023-10-05	7.340	7.550	7.260	7.490	7.225	5,557,211
2023-10-04	7.410	7.510	7.240	7.390	7.129	7,759,608
2023-10-03	8.040	8.040	7.390	7.510	7.244	22,434,779
2023-09-29	7.830	8.080	7.830	8.080	7.794	16,083,440
2023-09-28	8.100	8.190	7.770	7.830	7.553	29,273,000
2023-09-27	8.200	8.370	8.060	8.100	7.813	17,231,869
2023-09-26	8.210	8.370	8.050	8.200	7.910	17,014,949
2023-09-25	8.560	8.560	8.120	8.210	7.920	25,500,400
2023-09-22	8.010	8.830	7.910	8.580	8.276	55,485,500
2023-09-21	8.260	8.300	8.020	8.040	7.756	25,471,230
2023-09-20	8.480	8.530	8.240	8.300	8.006	26,746,641
2023-09-19	8.880	9.010	8.470	8.550	8.248	30,814,670
2023-09-18	9.080	9.150	8.760	8.860	8.547	22,841,561
2023-09-15	9.250	9.320	8.960	9.080	8.759	28,038,660
2023-09-14	9.700	9.750	9.150	9.250	8.923	51,200,500
2023-09-13	9.960	10.180	9.760	9.830	9.482	32,176,881
2023-09-12	9.790	9.990	9.430	9.920	9.569	38,531,961
2023-09-11	9.930	10.040	9.350	9.700	9.357	55,613,488
2023-09-07	10.300	10.460	9.860	9.930	9.579	47,352,113
2023-09-06	9.720	10.300	9.530	10.140	9.781	90,077,367
2023-09-05	9.550	9.710	9.210	9.580	9.241	48,863,887
2023-09-04	9.320	9.730	9.220	9.390	9.058	87,071,906
2023-08-31	9.430	9.750	8.970	9.020	8.701	44,456,578
2023-08-30	9.500	9.610	9.100	9.220	8.894	53,086,367
2023-08-29	8.730	9.500	8.640	9.450	9.116	81,457,531
2023-08-28	9.110	9.250	8.530	8.600	8.296	64,301,199
2023-08-25	7.990	8.760	7.880	8.470	8.170	107,886,203
2023-08-24	7.330	8.080	7.250	8.040	7.756	80,286,750
2023-08-23	7.280	7.410	7.070	7.280	7.022	43,972,246
2023-08-22	7.070	7.350	7.040	7.270	7.013	40,963,801
2023-08-21	7.150	7.360	6.970	7.060	6.810	56,856,719
2023-08-18	7.060	7.280	6.990	7.110	6.858	57,136,219
2023-08-17	7.110	7.120	6.870	6.980	6.733	49,913,070

← NewerPage 13 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.