Country Garden Services Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	6.320	6.390	6.300	6.340	6.282	8,131,665
2025-10-27	6.360	6.360	6.280	6.350	6.292	6,700,507
2025-10-24	6.310	6.340	6.250	6.310	6.252	2,997,699
2025-10-23	6.280	6.310	6.230	6.300	6.243	4,698,460
2025-10-22	6.250	6.290	6.200	6.280	6.223	8,691,417
2025-10-21	6.280	6.330	6.260	6.270	6.213	5,628,314
2025-10-20	6.210	6.310	6.150	6.270	6.213	8,354,734
2025-10-17	6.260	6.320	6.100	6.140	6.084	10,835,620
2025-10-16	6.290	6.310	6.240	6.250	6.193	4,615,248
2025-10-15	6.250	6.310	6.190	6.300	6.243	16,636,340
2025-10-14	6.340	6.400	6.170	6.190	6.134	11,926,100
2025-10-13	6.300	6.320	6.150	6.310	6.252	16,447,961
2025-10-10	6.380	6.490	6.350	6.380	6.322	8,687,451
2025-10-09	6.460	6.460	6.340	6.400	6.342	13,279,840
2025-10-08	6.310	6.490	6.240	6.360	6.302	6,168,050
2025-10-06	6.350	6.390	6.290	6.320	6.262	4,048,092
2025-10-03	6.630	6.640	6.350	6.370	6.312	9,446,058
2025-10-02	6.610	6.640	6.510	6.520	6.461	4,302,825
2025-09-30	6.570	6.680	6.550	6.610	6.550	9,380,214
2025-09-29	6.470	6.620	6.430	6.540	6.480	9,196,883
2025-09-26	6.470	6.570	6.400	6.430	6.371	7,213,240
2025-09-25	6.520	6.530	6.450	6.470	6.411	6,927,899
2025-09-24	6.600	6.600	6.480	6.480	6.421	15,414,120
2025-09-23	6.730	6.730	6.470	6.550	6.490	11,747,120
2025-09-22	6.740	6.820	6.650	6.730	6.669	12,021,430
2025-09-19	6.850	6.860	6.670	6.740	6.679	9,989,445
2025-09-18	6.940	6.940	6.690	6.800	6.738	12,228,040
2025-09-17	6.840	7.010	6.790	6.980	6.916	10,808,280
2025-09-16	6.970	7.040	6.810	6.840	6.778	10,294,570
2025-09-15	7.020	7.020	6.820	6.970	6.906	13,177,670
2025-09-12	6.870	7.100	6.870	7.020	6.956	19,450,061
2025-09-11	6.770	6.830	6.670	6.820	6.758	10,713,390
2025-09-10	6.750	6.820	6.690	6.770	6.708	10,881,230
2025-09-09	6.600	6.830	6.530	6.750	6.688	24,040,580
2025-09-08	6.620	6.670	6.520	6.580	6.520	12,544,020
2025-09-05	6.400	6.530	6.360	6.520	6.461	10,315,280
2025-09-04	6.460	6.530	6.330	6.370	6.312	17,663,160
2025-09-03	6.460	6.520	6.410	6.420	6.361	10,087,400
2025-09-02	6.500	6.620	6.410	6.440	6.381	16,932,971
2025-09-01	6.550	6.600	6.430	6.500	6.441	22,388,080
2025-08-29	6.550	6.590	6.470	6.490	6.431	18,787,330
2025-08-28	6.610	6.690	6.350	6.470	6.411	34,311,461
2025-08-27	7.400	7.400	6.550	6.560	6.500	93,756,562
2025-08-26	7.400	7.480	7.250	7.380	7.313	12,117,100
2025-08-25	7.380	7.590	7.330	7.400	7.333	19,606,570
2025-08-22	7.350	7.380	7.180	7.330	7.263	11,752,570
2025-08-21	7.460	7.460	7.320	7.380	7.313	11,103,320
2025-08-20	7.410	7.690	7.330	7.500	7.432	24,015,420
2025-08-19	7.260	7.590	7.260	7.530	7.461	43,896,113
2025-08-18	6.980	7.410	6.980	7.220	7.154	37,140,000
2025-08-15	6.800	7.010	6.800	6.920	6.857	10,956,660
2025-08-14	6.800	7.040	6.800	6.890	6.827	25,016,260
2025-08-13	6.630	6.780	6.520	6.760	6.698	21,789,580
2025-08-12	6.600	6.650	6.560	6.600	6.540	9,884,191
2025-08-11	6.600	6.680	6.540	6.620	6.560	12,855,530
2025-08-08	6.750	6.750	6.550	6.600	6.540	12,193,360
2025-08-07	6.680	6.780	6.600	6.750	6.688	10,255,570
2025-08-06	6.710	6.770	6.670	6.710	6.649	7,567,753
2025-08-05	6.560	6.810	6.560	6.720	6.659	16,529,131
2025-08-04	6.500	6.540	6.410	6.530	6.470	9,429,824

← NewerPage 5 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.