Country Garden Services Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	16.500	16.840	15.820	16.620	15.574	46,351,219
2022-11-18	18.500	18.660	16.940	17.060	15.986	48,468,633
2022-11-17	17.320	18.300	16.700	17.880	16.755	74,928,680
2022-11-16	18.760	20.750	16.500	17.180	16.099	124,850,602
2022-11-15	16.340	20.100	15.760	19.740	18.498	185,883,391
2022-11-14	15.140	17.540	15.140	16.700	15.649	274,167,625
2022-11-11	12.520	13.180	11.600	13.180	12.351	115,996,492
2022-11-10	10.800	11.300	10.180	10.900	10.214	37,103,219
2022-11-09	10.600	12.220	10.580	10.820	10.139	103,988,898
2022-11-08	10.520	10.820	9.990	10.360	9.708	49,436,141
2022-11-07	9.500	10.960	9.320	10.520	9.858	86,068,992
2022-11-04	8.290	10.120	8.220	9.600	8.996	85,640,477
2022-11-03	7.860	8.690	7.750	8.320	7.796	62,184,953
2022-11-02	7.310	8.290	7.020	8.200	7.684	66,028,805
2022-11-01	6.880	7.510	6.730	7.310	6.850	60,529,129
2022-10-31	7.310	7.310	6.520	6.860	6.428	53,661,168
2022-10-28	8.090	8.090	7.210	7.380	6.916	50,309,102
2022-10-27	8.660	8.870	8.060	8.090	7.581	41,148,480
2022-10-26	8.320	8.750	8.240	8.470	7.937	26,261,311
2022-10-25	8.350	8.540	7.960	8.260	7.740	41,584,152
2022-10-24	9.160	9.280	8.010	8.150	7.637	69,920,516
2022-10-21	9.310	9.760	9.270	9.500	8.902	24,598,830
2022-10-20	9.530	9.550	9.060	9.210	8.630	30,974,100
2022-10-19	9.450	10.160	9.400	9.580	8.977	34,040,500
2022-10-18	10.000	10.100	9.160	9.600	8.996	30,411,510
2022-10-17	9.550	9.980	9.320	9.910	9.286	29,131,859
2022-10-14	9.260	9.970	9.180	9.550	8.949	55,280,320
2022-10-13	10.380	10.640	8.950	9.040	8.471	81,741,906
2022-10-12	10.900	11.100	10.160	10.520	9.858	41,890,559
2022-10-11	11.740	11.760	10.600	11.060	10.364	30,742,189
2022-10-10	11.540	12.100	11.420	11.560	10.832	15,541,740
2022-10-07	12.140	12.160	11.560	11.760	11.020	11,405,390
2022-10-06	12.600	13.020	12.160	12.180	11.413	10,215,730
2022-10-05	13.000	13.200	11.840	12.380	11.601	22,650,061
2022-10-03	11.640	13.260	11.640	12.500	11.713	26,500,109
2022-09-30	11.820	12.020	11.360	11.560	10.832	27,705,980
2022-09-29	13.000	13.060	11.340	11.620	10.889	29,662,270
2022-09-28	14.000	14.040	12.400	12.520	11.732	43,076,727
2022-09-27	13.800	14.420	13.500	14.200	13.306	19,293,221
2022-09-26	13.540	14.400	13.540	13.820	12.950	19,990,830
2022-09-23	14.060	14.320	13.600	13.600	12.744	11,399,640
2022-09-22	13.800	14.160	13.700	14.000	13.119	12,375,400
2022-09-21	14.600	14.640	13.880	14.060	13.175	18,766,930
2022-09-20	15.000	15.300	14.580	14.720	13.794	13,420,080
2022-09-19	15.860	15.860	14.600	14.740	13.812	22,396,109
2022-09-16	16.080	16.380	15.720	15.840	14.843	18,872,580
2022-09-15	15.540	17.080	15.540	16.260	15.237	32,389,740
2022-09-14	15.360	15.760	15.120	15.400	14.431	16,111,650
2022-09-13	16.020	16.040	15.500	15.720	14.731	17,802,920
2022-09-09	14.740	16.160	14.720	16.000	14.993	36,054,969
2022-09-08	15.160	15.160	14.420	14.480	13.569	10,562,320
2022-09-07	14.680	15.480	14.640	14.960	14.018	15,458,050
2022-09-06	13.900	15.100	13.880	15.080	14.131	33,399,609
2022-09-05	13.920	14.180	13.400	13.740	12.875	23,121,779
2022-09-02	15.800	15.860	13.320	13.920	13.044	55,852,578
2022-09-01	15.460	16.120	15.120	15.780	14.787	24,072,150
2022-08-31	15.100	15.900	14.720	15.560	14.581	43,481,953
2022-08-30	15.720	16.140	15.060	15.200	14.243	18,117,320
2022-08-29	15.840	15.900	15.260	15.720	14.731	28,586,391
2022-08-26	15.560	16.120	15.480	16.080	15.068	35,142,199

← NewerPage 17 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.