Country Garden Services Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	10.040	10.180	9.830	9.940	9.314	28,195,471
2023-05-18	10.120	10.400	10.000	10.140	9.502	28,734,051
2023-05-17	10.800	10.920	10.040	10.060	9.427	47,401,809
2023-05-16	11.120	11.220	10.740	10.900	10.214	27,224,760
2023-05-15	11.000	11.300	10.840	11.120	10.420	21,065,080
2023-05-12	11.360	11.440	10.980	11.000	10.308	17,536,561
2023-05-11	11.640	11.720	11.220	11.360	10.645	14,524,420
2023-05-10	11.800	11.800	11.500	11.620	10.889	8,627,080
2023-05-09	12.020	12.460	11.580	11.700	10.964	21,655,631
2023-05-08	12.100	12.180	11.620	11.900	11.151	18,015,520
2023-05-05	11.880	12.240	11.820	12.100	11.338	21,055,410
2023-05-04	11.800	11.920	11.540	11.720	10.982	21,854,760
2023-05-03	11.680	11.720	11.440	11.520	10.795	10,327,310
2023-05-02	12.300	12.600	11.540	11.680	10.945	24,984,900
2023-04-28	12.500	12.740	12.220	12.240	11.470	17,581,500
2023-04-27	12.760	12.760	12.160	12.300	11.526	23,624,561
2023-04-26	12.500	12.960	12.440	12.800	11.994	15,992,380
2023-04-25	12.960	13.100	12.440	12.540	11.751	16,421,980
2023-04-24	13.260	13.300	12.760	12.980	12.163	15,522,580
2023-04-21	13.920	14.220	13.160	13.240	12.407	22,900,689
2023-04-20	13.940	14.140	13.780	13.880	13.006	13,435,410
2023-04-19	14.700	14.840	13.900	13.920	13.044	22,273,420
2023-04-18	15.100	15.340	14.620	14.680	13.756	19,329,740
2023-04-17	14.780	15.180	14.540	15.100	14.150	17,102,971
2023-04-14	14.880	14.960	14.460	14.900	13.962	26,236,980
2023-04-13	14.320	14.960	13.820	14.880	13.944	40,075,102
2023-04-12	14.380	14.920	13.960	14.780	13.850	46,915,559
2023-04-11	13.200	14.360	13.160	14.320	13.419	39,753,168
2023-04-06	13.000	13.100	12.580	12.840	12.032	20,126,250
2023-04-04	13.640	13.680	12.940	13.120	12.294	22,919,160
2023-04-03	13.580	14.240	13.500	13.680	12.819	23,903,439
2023-03-31	14.520	14.600	13.580	13.580	12.725	42,848,578
2023-03-30	13.520	14.520	13.440	14.440	13.531	42,024,609
2023-03-29	12.840	13.680	12.340	13.440	12.594	40,895,047
2023-03-28	12.240	12.700	12.240	12.600	11.807	12,898,520
2023-03-27	12.960	12.960	12.220	12.300	11.526	24,994,891
2023-03-24	13.500	13.500	12.860	12.900	12.088	23,201,840
2023-03-23	13.260	13.560	12.940	13.560	12.707	17,965,609
2023-03-22	13.040	13.700	13.040	13.340	12.500	19,674,170
2023-03-21	12.840	13.280	12.800	12.960	12.144	11,094,780
2023-03-20	13.300	13.320	12.700	12.760	11.957	23,261,350
2023-03-17	13.160	13.720	12.940	13.400	12.557	40,852,621
2023-03-16	12.700	13.160	12.620	12.820	12.013	14,204,030
2023-03-15	12.500	13.280	12.500	12.900	12.088	23,102,561
2023-03-14	13.000	13.260	12.220	12.340	11.563	40,740,461
2023-03-13	13.380	13.620	12.920	13.040	12.219	26,331,730
2023-03-10	13.600	13.880	13.260	13.400	12.557	45,317,191
2023-03-09	14.240	14.640	13.920	13.940	13.063	20,771,150
2023-03-08	15.000	15.120	14.240	14.240	13.344	28,675,689
2023-03-07	15.560	15.760	15.180	15.340	14.375	32,400,180
2023-03-06	15.560	15.700	14.220	15.600	14.618	69,762,750
2023-03-03	15.800	16.140	15.460	16.040	15.030	20,065,199
2023-03-02	15.600	15.780	15.220	15.600	14.618	16,111,080
2023-03-01	14.820	15.900	14.660	15.840	14.843	36,262,688
2023-02-28	15.240	15.520	14.500	14.540	13.625	25,651,561
2023-02-27	15.040	15.580	14.940	15.240	14.281	13,231,770
2023-02-24	15.860	15.920	15.080	15.100	14.150	30,929,721
2023-02-23	16.080	16.260	15.700	15.900	14.899	27,507,359
2023-02-22	16.460	16.620	16.060	16.140	15.124	15,129,340
2023-02-21	16.860	17.600	16.360	16.640	15.593	28,313,471

← NewerPage 15 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.