Country Garden Services Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	6.960	7.490	6.920	7.200	6.945	89,314,969
2023-08-15	6.790	7.140	6.780	6.980	6.733	76,224,945
2023-08-14	7.130	7.190	6.590	6.740	6.502	160,504,891
2023-08-11	7.460	7.590	7.210	7.460	7.196	126,248,094
2023-08-10	7.820	7.930	7.560	7.650	7.379	85,062,234
2023-08-09	7.910	8.040	7.710	7.990	7.707	93,340,805
2023-08-08	8.810	8.900	8.030	8.120	7.833	137,131,016
2023-08-07	9.500	9.500	8.800	8.990	8.672	76,927,047
2023-08-04	10.100	10.240	9.540	9.700	9.357	104,593,000
2023-08-03	9.800	9.960	9.440	9.660	9.318	51,336,992
2023-08-02	9.380	10.160	9.090	9.910	9.559	187,382,594
2023-08-01	8.780	8.960	8.330	8.400	8.103	83,020,227
2023-07-31	9.550	10.260	8.750	8.780	8.469	212,741,109
2023-07-28	9.280	9.680	9.050	9.550	9.212	90,322,953
2023-07-27	8.830	9.790	8.440	9.460	9.125	109,124,492
2023-07-26	9.380	9.380	8.610	8.650	8.344	89,900,516
2023-07-25	8.350	9.370	8.160	9.370	9.039	185,488,797
2023-07-24	8.610	8.730	7.410	7.410	7.148	167,877,797
2023-07-21	9.250	9.520	8.950	9.020	8.701	35,120,930
2023-07-20	8.960	9.630	8.960	9.250	8.923	53,067,898
2023-07-19	8.620	8.920	8.520	8.920	8.604	32,507,670
2023-07-18	9.510	9.510	8.620	8.650	8.344	60,164,379
2023-07-14	9.830	9.860	9.470	9.570	9.231	13,281,510
2023-07-13	9.500	9.890	9.500	9.820	9.473	27,356,400
2023-07-12	9.420	9.450	9.280	9.290	8.961	14,684,090
2023-07-11	9.680	9.890	9.350	9.350	9.019	19,263,529
2023-07-10	9.750	9.770	9.320	9.420	9.087	14,805,950
2023-07-07	9.490	9.700	9.400	9.470	9.135	11,607,720
2023-07-06	9.810	9.830	9.420	9.640	9.299	18,510,529
2023-07-05	10.240	10.240	9.820	9.830	9.482	23,223,141
2023-07-04	10.380	10.380	10.100	10.280	9.916	12,396,770
2023-07-03	10.180	10.480	10.180	10.360	9.994	14,443,470
2023-06-30	9.900	10.600	9.900	10.120	9.762	30,265,320
2023-06-29	10.480	10.480	9.830	9.880	9.530	25,829,381
2023-06-28	10.200	10.500	10.000	10.420	10.051	26,956,100
2023-06-27	9.300	10.300	9.300	10.280	9.916	38,312,887
2023-06-26	9.360	9.640	9.220	9.240	8.913	15,513,540
2023-06-23	9.540	9.670	9.240	9.340	9.010	9,375,491
2023-06-21	9.790	9.900	9.470	9.550	9.212	17,265,471
2023-06-20	10.760	10.760	9.860	9.880	9.530	29,511,500
2023-06-19	10.960	10.960	10.480	10.620	10.244	25,807,381
2023-06-16	10.560	11.100	10.380	10.980	10.592	45,291,754
2023-06-15	10.180	10.620	10.080	10.540	10.167	31,189,711
2023-06-14	10.320	10.560	9.980	10.020	9.666	24,834,980
2023-06-13	9.850	10.300	9.830	10.260	9.897	27,862,869
2023-06-12	10.100	10.100	9.600	9.900	9.550	20,531,760
2023-06-09	10.240	10.260	9.860	10.020	9.666	30,879,100
2023-06-08	9.850	10.240	9.510	10.180	9.820	43,132,941
2023-06-07	10.060	10.180	9.650	9.760	9.415	31,090,570
2023-06-06	9.110	10.200	9.080	9.770	9.424	58,631,551
2023-06-05	9.450	9.450	8.880	9.130	8.807	38,735,441
2023-06-02	8.550	9.550	8.550	9.490	9.154	59,084,301
2023-06-01	8.980	9.160	8.750	8.810	8.256	25,850,801
2023-05-31	9.270	9.270	8.970	9.110	8.537	33,683,980
2023-05-30	9.090	9.420	8.890	9.350	8.762	24,800,760
2023-05-29	9.400	9.400	9.050	9.080	8.509	13,400,460
2023-05-25	9.200	9.290	9.100	9.170	8.593	19,296,439
2023-05-24	9.600	9.660	9.200	9.290	8.705	22,471,711
2023-05-23	9.950	10.100	9.580	9.650	9.043	17,844,070
2023-05-22	9.940	10.300	9.700	9.910	9.286	18,009,971

← NewerPage 14 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.