Country Garden Services Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	6.270	6.270	6.200	6.250	6.193	5,054,855
2026-01-23	6.330	6.340	6.200	6.260	6.203	10,599,430
2026-01-22	6.360	6.360	6.300	6.330	6.272	5,003,054
2026-01-21	6.290	6.350	6.250	6.320	6.262	5,861,427
2026-01-20	6.120	6.420	6.100	6.330	6.272	15,563,360
2026-01-19	6.150	6.200	6.120	6.160	6.104	7,669,988
2026-01-16	6.280	6.280	6.150	6.190	6.134	7,969,227
2026-01-15	6.290	6.350	6.220	6.230	6.173	7,029,602
2026-01-14	6.240	6.300	6.210	6.290	6.233	9,247,370
2026-01-13	6.260	6.330	6.230	6.260	6.203	6,734,611
2026-01-12	6.280	6.310	6.220	6.250	6.193	7,769,601
2026-01-09	6.300	6.350	6.230	6.280	6.223	4,002,416
2026-01-08	6.270	6.310	6.150	6.300	6.243	5,837,382
2026-01-07	6.290	6.330	6.190	6.240	6.183	5,569,156
2026-01-06	6.170	6.300	6.170	6.290	6.233	6,904,134
2026-01-05	6.100	6.320	6.090	6.190	6.134	9,310,652
2026-01-02	6.060	6.090	5.990	6.070	6.015	3,908,951
2025-12-31	6.150	6.150	5.990	6.030	5.975	9,050,783
2025-12-30	5.990	6.120	5.990	6.090	6.035	8,864,102
2025-12-29	6.140	6.140	5.940	5.990	5.935	15,278,370
2025-12-24	6.150	6.170	6.080	6.100	6.044	6,989,396
2025-12-23	6.170	6.190	6.120	6.160	6.104	5,358,791
2025-12-22	6.270	6.270	6.150	6.180	6.124	9,005,454
2025-12-19	6.380	6.380	6.230	6.230	6.173	7,423,706
2025-12-18	6.310	6.390	6.280	6.350	6.292	7,745,241
2025-12-17	6.250	6.340	6.210	6.320	6.262	6,710,623
2025-12-16	6.260	6.300	6.200	6.210	6.153	10,836,380
2025-12-15	6.360	6.360	6.290	6.300	6.243	9,076,754
2025-12-12	6.310	6.390	6.280	6.370	6.312	6,554,827
2025-12-11	6.290	6.320	6.220	6.250	6.193	8,379,280
2025-12-10	6.200	6.360	6.180	6.260	6.203	14,166,520
2025-12-09	6.410	6.420	6.200	6.220	6.163	21,517,090
2025-12-08	6.530	6.550	6.400	6.420	6.361	5,253,388
2025-12-05	6.460	6.540	6.400	6.540	6.480	4,858,585
2025-12-04	6.360	6.470	6.360	6.460	6.401	4,404,484
2025-12-03	6.450	6.450	6.340	6.410	6.352	5,070,581
2025-12-02	6.450	6.500	6.400	6.460	6.401	3,669,549
2025-12-01	6.410	6.480	6.400	6.470	6.411	7,037,378
2025-11-28	6.490	6.490	6.380	6.380	6.322	6,011,589
2025-11-27	6.500	6.570	6.340	6.490	6.431	10,816,110
2025-11-26	6.590	6.660	6.480	6.500	6.441	7,854,484
2025-11-25	6.420	6.740	6.400	6.580	6.520	25,550,580
2025-11-24	6.300	6.430	6.300	6.430	6.371	8,436,152
2025-11-21	6.290	6.320	6.210	6.230	6.173	8,458,180
2025-11-20	6.190	6.400	6.170	6.290	6.233	11,800,040
2025-11-19	6.220	6.250	6.120	6.180	6.124	7,054,256
2025-11-18	6.340	6.350	6.200	6.220	6.163	7,766,637
2025-11-17	6.360	6.380	6.300	6.370	6.312	6,639,354
2025-11-14	6.400	6.430	6.350	6.390	6.332	4,774,887
2025-11-13	6.470	6.490	6.430	6.470	6.411	15,700,840
2025-11-12	6.470	6.520	6.420	6.480	6.421	6,916,618
2025-11-11	6.420	6.470	6.370	6.470	6.411	5,884,305
2025-11-10	6.310	6.420	6.300	6.410	6.352	7,626,883
2025-11-07	6.390	6.410	6.290	6.310	6.252	9,466,290
2025-11-06	6.270	6.440	6.270	6.400	6.342	7,010,856
2025-11-05	6.150	6.270	6.050	6.270	6.213	7,135,548
2025-11-04	6.180	6.230	6.140	6.170	6.114	8,579,745
2025-11-03	6.180	6.220	6.140	6.180	6.124	6,266,688
2025-10-31	6.250	6.250	6.160	6.180	6.124	6,829,258
2025-10-30	6.340	6.390	6.180	6.220	6.163	14,943,470

← NewerPage 4 of 5 · 246 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.