Country Garden Services Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.500	5.560	5.480	5.520	5.520	7,928,543
2026-07-23	5.470	5.600	5.440	5.590	5.590	9,931,770
2026-07-22	5.520	5.540	5.440	5.490	5.490	5,943,436
2026-07-21	5.550	5.650	5.500	5.530	5.530	4,885,002
2026-07-20	5.670	5.740	5.530	5.590	5.590	7,126,898
2026-07-17	5.690	5.810	5.520	5.660	5.660	16,984,871
2026-07-16	5.520	5.740	5.520	5.720	5.720	10,498,368
2026-07-15	5.350	5.540	5.350	5.520	5.520	5,649,695
2026-07-14	5.280	5.400	5.250	5.370	5.370	8,995,221
2026-07-13	5.260	5.340	5.200	5.320	5.320	6,881,545
2026-07-10	5.200	5.320	5.150	5.310	5.310	6,700,724
2026-07-09	5.180	5.250	5.120	5.160	5.160	6,716,836
2026-07-08	5.100	5.220	5.100	5.220	5.220	4,408,722
2026-07-07	5.230	5.230	5.100	5.130	5.130	5,061,004
2026-07-06	5.220	5.310	5.190	5.250	5.250	4,037,403
2026-07-03	5.000	5.290	5.000	5.220	5.220	12,396,950
2026-07-02	4.890	5.110	4.880	5.000	5.000	9,774,377
2026-06-30	5.000	5.000	4.800	4.860	4.860	7,210,620
2026-06-29	4.970	4.970	4.840	4.920	4.920	7,813,959
2026-06-26	5.020	5.040	4.910	4.940	4.940	8,546,624
2026-06-25	5.080	5.090	4.970	5.020	5.020	9,332,971
2026-06-24	5.100	5.110	4.980	5.090	5.090	8,090,350
2026-06-23	5.250	5.250	5.020	5.100	5.100	12,478,942
2026-06-22	5.250	5.300	5.110	5.250	5.250	9,930,242
2026-06-18	5.430	5.430	5.180	5.260	5.260	15,164,580
2026-06-17	5.380	5.440	5.320	5.400	5.400	7,278,945
2026-06-16	5.550	5.570	5.380	5.420	5.420	7,278,718
2026-06-15	5.560	5.650	5.520	5.540	5.540	5,949,202
2026-06-12	5.480	5.580	5.450	5.540	5.540	5,608,177
2026-06-11	5.500	5.600	5.390	5.420	5.420	4,995,405
2026-06-10	5.460	5.540	5.430	5.520	5.520	6,935,520
2026-06-09	5.320	5.530	5.320	5.480	5.480	11,200,624
2026-06-08	5.350	5.510	5.210	5.380	5.380	14,273,523
2026-06-05	5.920	5.960	5.840	5.850	5.797	13,266,220
2026-06-04	5.860	5.940	5.830	5.880	5.826	11,993,780
2026-06-03	5.920	5.920	5.820	5.860	5.807	10,448,460
2026-06-02	5.880	6.030	5.880	5.920	5.866	6,528,157
2026-06-01	5.800	5.960	5.740	5.920	5.866	5,713,081
2026-05-29	5.740	5.920	5.740	5.820	5.767	6,637,902
2026-05-28	5.780	5.840	5.650	5.700	5.648	9,321,708
2026-05-27	5.920	6.000	5.780	5.820	5.767	7,179,688
2026-05-26	6.060	6.060	5.900	5.920	5.866	8,024,680
2026-05-22	6.100	6.100	6.020	6.060	6.005	4,079,718
2026-05-21	6.160	6.220	6.040	6.070	6.015	7,391,658
2026-05-20	6.170	6.190	6.120	6.160	6.104	4,011,220
2026-05-19	6.160	6.250	6.130	6.210	6.153	3,610,766
2026-05-18	6.330	6.330	6.140	6.190	6.134	6,157,551
2026-05-15	6.420	6.440	6.250	6.320	6.262	5,818,114
2026-05-14	6.450	6.480	6.410	6.460	6.401	6,550,376
2026-05-13	6.510	6.550	6.420	6.450	6.391	7,537,459
2026-05-12	6.570	6.590	6.460	6.520	6.461	7,143,730
2026-05-11	6.410	6.610	6.350	6.560	6.500	11,310,820
2026-05-08	6.360	6.420	6.330	6.410	6.352	5,848,615
2026-05-07	6.340	6.390	6.300	6.390	6.332	8,451,331
2026-05-06	6.290	6.330	6.220	6.290	6.233	6,568,975
2026-05-05	6.230	6.290	6.200	6.280	6.223	1,801,999
2026-05-04	6.270	6.400	6.250	6.320	6.262	2,880,098
2026-04-30	6.250	6.290	6.200	6.220	6.163	3,181,120
2026-04-29	6.120	6.290	6.120	6.270	6.213	4,144,795
2026-04-28	6.110	6.150	6.080	6.130	6.074	4,178,114

← NewerPage 2 of 3 · 125 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.