Country Garden Services Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	15.300	15.580	14.720	15.560	14.581	25,070,510
2022-08-24	15.720	15.740	14.840	15.000	14.056	30,852,039
2022-08-23	16.020	16.200	15.440	15.720	14.731	22,429,961
2022-08-22	15.380	16.380	15.120	15.980	14.974	38,419,152
2022-08-19	14.620	15.480	14.320	15.380	14.412	27,705,650
2022-08-18	15.240	15.380	14.800	15.060	14.112	18,956,650
2022-08-17	15.940	16.180	15.020	15.240	14.281	39,479,320
2022-08-16	14.640	17.040	14.520	15.920	14.918	98,837,312
2022-08-15	14.240	14.740	13.700	13.840	12.969	28,867,359
2022-08-12	14.160	14.640	13.320	14.560	13.644	26,314,391
2022-08-11	14.200	14.400	14.000	14.160	13.269	14,466,310
2022-08-10	14.520	14.900	13.720	13.840	12.969	22,281,859
2022-08-09	14.240	15.360	14.080	14.700	13.775	26,432,279
2022-08-08	14.800	15.340	14.040	14.120	13.231	28,050,100
2022-08-05	14.400	15.100	14.160	14.680	13.756	37,208,539
2022-08-04	14.200	14.760	13.920	14.160	13.269	32,560,830
2022-08-03	14.920	14.960	13.640	14.020	13.138	46,438,859
2022-08-02	14.960	15.000	14.240	14.560	13.644	64,640,078
2022-08-01	16.820	17.160	15.180	15.740	14.749	61,813,809
2022-07-29	18.520	18.560	17.300	17.480	16.380	34,897,512
2022-07-28	17.600	19.020	16.880	18.560	17.392	82,109,320
2022-07-27	20.750	21.300	16.680	17.440	16.342	128,526,094
2022-07-26	20.850	22.600	20.200	22.350	20.943	43,956,434
2022-07-25	20.250	21.850	20.050	20.750	19.444	40,069,461
2022-07-22	20.750	21.250	20.150	20.350	19.069	26,764,289
2022-07-21	22.450	23.000	20.300	20.600	19.303	55,332,719
2022-07-20	23.450	23.550	22.100	22.600	21.178	23,311,061
2022-07-19	23.750	24.150	22.700	22.850	21.412	21,006,631
2022-07-18	23.450	25.000	23.300	24.250	22.724	23,594,131
2022-07-15	24.250	24.550	22.550	22.800	21.365	33,458,762
2022-07-14	25.300	25.500	22.850	24.750	23.192	53,418,320
2022-07-13	27.300	27.400	25.000	25.300	23.708	33,381,551
2022-07-12	28.300	28.750	26.600	27.150	25.441	31,328,350
2022-07-11	32.800	32.800	27.950	28.450	26.659	34,100,727
2022-07-08	32.550	33.000	32.050	32.650	30.595	7,949,972
2022-07-07	32.800	32.800	31.650	32.000	29.986	9,768,930
2022-07-06	33.050	33.750	32.150	32.800	30.736	9,440,665
2022-07-05	33.650	34.650	32.800	33.350	31.251	12,687,270
2022-07-04	34.400	34.600	33.000	33.400	31.298	14,645,420
2022-06-30	34.800	35.900	33.750	34.950	32.750	17,243,539
2022-06-29	34.350	38.300	34.350	35.000	32.797	20,885,080
2022-06-28	34.500	36.200	34.200	35.350	33.125	18,375,820
2022-06-27	33.000	34.650	32.150	34.450	32.282	18,525,910
2022-06-24	32.550	33.950	32.350	32.500	30.455	13,955,700
2022-06-23	31.200	32.250	31.000	31.850	29.845	9,980,963
2022-06-22	32.450	33.200	31.700	31.700	29.705	10,646,550
2022-06-21	32.600	34.350	32.500	33.000	30.923	21,017,189
2022-06-20	28.700	32.500	28.300	32.200	30.173	34,117,406
2022-06-17	28.450	28.900	27.700	28.000	26.238	10,505,040
2022-06-16	30.150	30.400	27.900	28.100	26.331	12,893,240
2022-06-15	27.650	30.150	27.650	29.850	27.971	17,120,949
2022-06-14	27.100	28.350	27.100	28.100	26.331	11,561,400
2022-06-13	28.700	29.450	27.300	27.800	26.050	22,860,020
2022-06-10	30.600	31.800	30.050	30.200	28.299	20,722,221
2022-06-09	31.200	32.600	30.300	31.400	29.424	22,152,930
2022-06-08	30.500	31.250	29.700	30.850	28.908	16,850,160
2022-06-07	29.950	31.400	29.250	30.400	28.487	11,427,790
2022-06-06	29.350	30.300	28.350	30.200	28.299	13,111,490
2022-06-02	29.650	30.600	29.200	29.600	27.737	7,224,696
2022-06-01	30.900	31.000	29.650	30.200	28.299	8,318,403

← NewerPage 18 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.