Country Garden Services Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	6.570	6.630	6.460	6.500	6.441	13,867,100
2025-07-31	6.910	6.910	6.510	6.510	6.451	40,562,500
2025-07-30	7.030	7.170	6.920	6.950	6.887	17,208,650
2025-07-29	7.100	7.100	6.960	7.100	7.035	11,844,320
2025-07-28	7.100	7.180	6.980	7.100	7.035	9,572,907
2025-07-25	7.060	7.190	7.000	7.100	7.035	11,928,940
2025-07-24	6.920	7.090	6.880	7.040	6.976	18,799,160
2025-07-23	6.890	7.040	6.830	6.880	6.817	18,697,160
2025-07-22	6.800	6.890	6.710	6.870	6.807	22,434,939
2025-07-21	6.690	6.790	6.690	6.780	6.718	12,184,860
2025-07-18	6.720	6.790	6.710	6.740	6.679	8,065,262
2025-07-17	6.790	6.800	6.680	6.720	6.659	8,823,335
2025-07-16	6.850	6.890	6.740	6.770	6.708	7,295,525
2025-07-15	6.880	6.900	6.730	6.830	6.768	9,734,774
2025-07-14	6.770	6.940	6.740	6.860	6.797	14,149,860
2025-07-11	6.870	6.950	6.730	6.750	6.688	11,621,030
2025-07-10	6.550	6.870	6.540	6.810	6.748	24,464,910
2025-07-09	6.620	6.670	6.550	6.570	6.510	6,919,980
2025-07-08	6.620	6.680	6.600	6.660	6.599	12,174,150
2025-07-07	6.500	6.650	6.470	6.590	6.530	10,358,240
2025-07-04	6.530	6.530	6.390	6.460	6.401	6,763,603
2025-07-03	6.640	6.700	6.490	6.530	6.470	9,956,692
2025-07-02	6.650	6.690	6.490	6.540	6.480	19,593,539
2025-06-30	6.790	6.790	6.510	6.560	6.500	11,271,070
2025-06-27	6.700	6.830	6.700	6.760	6.698	4,125,464
2025-06-26	6.800	6.800	6.720	6.790	6.728	5,093,000
2025-06-25	6.640	6.780	6.590	6.770	6.708	10,043,820
2025-06-24	6.480	6.590	6.450	6.550	6.490	5,282,716
2025-06-23	6.430	6.430	6.350	6.410	6.352	4,139,975
2025-06-20	6.460	6.510	6.380	6.420	6.361	7,806,946
2025-06-19	6.500	6.540	6.360	6.410	6.352	6,630,203
2025-06-18	6.690	6.690	6.520	6.540	6.480	6,678,005
2025-06-17	6.690	6.710	6.620	6.680	6.619	6,098,421
2025-06-16	6.600	6.780	6.600	6.690	6.629	8,470,061
2025-06-13	6.660	6.670	6.540	6.600	6.540	8,304,273
2025-06-12	6.720	6.720	6.610	6.660	6.599	6,902,612
2025-06-11	6.660	6.700	6.590	6.660	6.599	6,323,300
2025-06-10	6.450	6.720	6.330	6.590	6.530	21,343,340
2025-06-09	6.270	6.400	6.250	6.390	6.332	10,403,950
2025-06-06	6.230	6.260	6.180	6.230	6.173	8,111,290
2025-06-05	6.320	6.340	6.190	6.230	6.173	15,014,800
2025-06-04	6.330	6.330	6.180	6.260	6.203	9,295,629
2025-06-03	6.400	6.430	6.220	6.250	6.193	11,657,500
2025-06-02	6.380	6.380	6.090	6.290	6.233	7,862,573
2025-05-30	6.690	6.730	6.620	6.680	6.473	8,197,056
2025-05-29	6.750	6.750	6.620	6.700	6.492	10,378,580
2025-05-28	6.660	6.760	6.610	6.710	6.502	7,105,803
2025-05-27	6.600	6.640	6.510	6.610	6.405	7,294,089
2025-05-26	6.630	6.840	6.500	6.600	6.395	23,024,660
2025-05-23	6.690	6.720	6.580	6.630	6.424	10,061,060
2025-05-22	6.800	6.800	6.550	6.590	6.386	20,904,590
2025-05-21	6.770	6.840	6.760	6.800	6.589	8,510,050
2025-05-20	6.850	6.890	6.750	6.820	6.609	7,031,449
2025-05-19	6.790	6.850	6.750	6.760	6.550	8,089,381
2025-05-16	6.890	6.920	6.770	6.790	6.579	7,910,930
2025-05-15	7.110	7.110	6.880	6.890	6.676	14,982,360
2025-05-14	7.230	7.230	7.080	7.130	6.909	10,226,010
2025-05-13	7.300	7.300	7.050	7.140	6.919	10,182,090
2025-05-12	6.800	7.310	6.800	7.250	7.025	46,643,594
2025-05-09	6.780	6.790	6.700	6.740	6.531	11,025,880

← NewerPage 6 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.