Country Garden Services Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	6.110	6.150	6.080	6.130	6.074	4,178,114
2026-04-27	6.150	6.160	6.110	6.110	6.054	1,853,296
2026-04-24	6.160	6.170	6.100	6.170	6.114	3,460,992
2026-04-23	6.230	6.230	6.140	6.200	6.143	4,157,543
2026-04-22	6.250	6.270	6.170	6.250	6.193	3,511,102
2026-04-21	6.240	6.310	6.230	6.290	6.233	4,779,342
2026-04-20	6.210	6.330	6.130	6.270	6.213	8,249,347
2026-04-17	6.300	6.320	6.190	6.230	6.173	5,436,459
2026-04-16	6.310	6.350	6.290	6.350	6.292	4,900,185
2026-04-15	6.350	6.420	6.290	6.350	6.292	6,797,672
2026-04-14	6.310	6.380	6.300	6.350	6.292	4,654,044
2026-04-13	6.300	6.330	6.220	6.280	6.223	4,481,904
2026-04-10	6.210	6.340	6.210	6.290	6.233	9,609,441
2026-04-09	6.160	6.240	6.100	6.240	6.183	9,422,451
2026-04-08	6.090	6.230	6.050	6.150	6.094	11,619,390
2026-04-02	6.090	6.110	5.950	5.990	5.935	4,920,028
2026-04-01	5.970	6.030	5.950	5.990	5.935	4,908,120
2026-03-31	6.040	6.130	5.900	5.910	5.856	9,806,045
2026-03-30	5.980	6.130	5.910	6.020	5.965	16,414,480
2026-03-27	5.730	6.050	5.670	5.920	5.866	20,620,000
2026-03-26	5.880	5.910	5.720	5.730	5.678	6,945,303
2026-03-25	5.880	5.970	5.850	5.940	5.886	7,233,125
2026-03-24	5.760	5.860	5.690	5.840	5.787	4,189,353
2026-03-23	5.800	5.800	5.580	5.650	5.599	9,129,449
2026-03-20	5.890	5.900	5.800	5.830	5.777	11,636,510
2026-03-19	5.980	6.000	5.880	5.880	5.826	9,437,345
2026-03-18	6.100	6.100	5.980	6.010	5.955	4,788,792
2026-03-17	6.040	6.150	6.020	6.060	6.005	7,109,158
2026-03-16	6.060	6.100	5.970	5.990	5.935	11,091,030
2026-03-13	6.070	6.130	6.060	6.080	6.025	4,723,079
2026-03-12	6.080	6.110	6.000	6.080	6.025	11,512,390
2026-03-11	6.110	6.140	6.050	6.070	6.015	7,246,717
2026-03-10	6.210	6.250	6.090	6.100	6.044	8,696,124
2026-03-09	6.180	6.200	6.070	6.200	6.143	7,461,242
2026-03-06	6.200	6.250	6.180	6.200	6.143	6,043,921
2026-03-05	6.290	6.320	6.180	6.190	6.134	5,215,424
2026-03-04	6.260	6.290	6.140	6.230	6.173	14,395,000
2026-03-03	6.550	6.550	6.260	6.270	6.213	13,582,560
2026-03-02	6.330	6.590	6.300	6.480	6.421	19,913,850
2026-02-27	6.350	6.370	6.260	6.320	6.262	8,817,475
2026-02-26	6.500	6.500	6.330	6.360	6.302	6,471,189
2026-02-25	6.400	6.550	6.400	6.440	6.381	4,009,869
2026-02-24	6.520	6.520	6.360	6.390	6.332	4,885,200
2026-02-23	6.490	6.490	6.360	6.450	6.391	1,860,092
2026-02-20	6.480	6.480	6.340	6.370	6.312	2,111,261
2026-02-16	6.530	6.570	6.470	6.480	6.421	1,284,602
2026-02-13	6.430	6.550	6.430	6.520	6.461	11,583,740
2026-02-12	6.460	6.500	6.340	6.470	6.411	10,238,270
2026-02-11	6.480	6.480	6.400	6.460	6.401	2,914,158
2026-02-10	6.500	6.510	6.450	6.480	6.421	3,218,654
2026-02-09	6.400	6.520	6.400	6.500	6.441	9,141,504
2026-02-06	6.420	6.480	6.350	6.400	6.342	5,959,622
2026-02-05	6.430	6.520	6.370	6.480	6.421	6,116,092
2026-02-04	6.450	6.530	6.410	6.440	6.381	5,899,568
2026-02-03	6.370	6.480	6.260	6.430	6.371	7,860,964
2026-02-02	6.330	6.380	6.220	6.300	6.243	12,479,790
2026-01-30	6.490	6.520	6.370	6.460	6.401	11,947,780
2026-01-29	6.270	6.550	6.240	6.520	6.461	29,585,080
2026-01-28	6.200	6.290	6.150	6.280	6.223	11,246,660
2026-01-27	6.300	6.310	6.230	6.270	6.213	5,671,900

← NewerPage 3 of 21 · 1,231 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.