Country Garden Services Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	6.680	6.800	6.670	6.760	6.550	11,281,360
2025-05-07	7.080	7.230	6.580	6.640	6.434	55,380,121
2025-05-06	7.100	7.190	6.980	7.030	6.812	8,757,907
2025-05-02	6.920	7.170	6.880	7.090	6.870	8,723,407
2025-04-30	6.900	7.050	6.880	6.930	6.715	8,568,449
2025-04-29	6.940	6.980	6.860	6.900	6.686	7,134,476
2025-04-28	7.000	7.040	6.820	6.900	6.686	8,518,627
2025-04-25	7.050	7.360	6.950	7.000	6.783	24,134,260
2025-04-24	6.970	7.080	6.870	7.040	6.822	14,298,790
2025-04-23	6.980	7.090	6.950	7.010	6.793	13,283,380
2025-04-22	6.910	7.050	6.850	6.980	6.764	10,214,920
2025-04-17	6.760	6.960	6.700	6.910	6.696	18,251,840
2025-04-16	6.780	6.780	6.570	6.710	6.502	15,764,910
2025-04-15	7.030	7.030	6.730	6.780	6.570	22,283,570
2025-04-14	7.070	7.080	6.900	6.960	6.744	14,882,740
2025-04-11	7.080	7.130	6.870	6.930	6.715	22,246,770
2025-04-10	6.860	7.020	6.710	6.960	6.744	36,550,434
2025-04-09	6.400	6.800	6.300	6.780	6.570	38,009,566
2025-04-08	6.370	6.640	6.240	6.590	6.386	43,953,820
2025-04-07	6.550	6.740	6.170	6.180	5.988	58,948,398
2025-04-03	6.800	7.170	6.760	7.040	6.822	34,203,152
2025-04-02	6.900	7.050	6.850	6.950	6.734	15,279,720
2025-04-01	6.960	7.050	6.840	6.920	6.705	21,453,471
2025-03-31	6.980	6.980	6.710	6.890	6.676	40,293,191
2025-03-28	6.470	7.080	6.350	7.020	6.802	75,750,852
2025-03-27	6.390	6.810	6.240	6.460	6.260	42,769,672
2025-03-26	6.200	6.460	6.200	6.400	6.202	18,100,221
2025-03-25	6.290	6.300	6.150	6.200	6.008	10,806,270
2025-03-24	6.210	6.270	6.110	6.260	6.066	13,884,460
2025-03-21	6.420	6.420	6.080	6.170	5.979	28,369,279
2025-03-20	6.650	6.650	6.340	6.420	6.221	23,963,080
2025-03-19	6.570	6.690	6.500	6.670	6.463	21,802,881
2025-03-18	6.670	6.750	6.490	6.640	6.434	39,763,887
2025-03-17	6.400	6.950	6.400	6.570	6.366	77,544,477
2025-03-14	5.950	6.220	5.860	6.110	5.921	18,792,551
2025-03-13	6.050	6.150	5.840	5.920	5.736	15,246,710
2025-03-12	6.240	6.260	5.980	6.100	5.911	15,962,960
2025-03-11	6.250	6.290	6.090	6.180	5.988	16,002,820
2025-03-10	6.340	6.530	6.220	6.380	6.182	34,817,207
2025-03-07	6.320	6.530	6.150	6.240	6.047	34,656,449
2025-03-06	6.130	6.380	6.070	6.320	6.124	43,369,129
2025-03-05	5.970	6.130	5.860	6.030	5.843	18,536,029
2025-03-04	6.100	6.200	5.910	5.970	5.785	29,890,070
2025-03-03	5.790	6.420	5.790	6.130	5.940	81,873,156
2025-02-28	5.710	5.850	5.600	5.670	5.494	42,150,398
2025-02-27	5.460	5.790	5.410	5.740	5.562	34,013,168
2025-02-26	5.250	5.460	5.220	5.440	5.271	28,551,750
2025-02-25	5.180	5.250	5.150	5.180	5.019	12,276,320
2025-02-24	5.150	5.370	5.100	5.280	5.116	23,738,510
2025-02-21	5.120	5.150	5.040	5.150	4.990	29,673,340
2025-02-20	5.120	5.140	5.040	5.070	4.913	12,052,100
2025-02-19	5.030	5.160	4.980	5.140	4.981	15,388,040
2025-02-18	5.080	5.100	5.000	5.060	4.903	17,340,189
2025-02-17	5.190	5.250	5.050	5.080	4.922	32,717,590
2025-02-14	5.140	5.220	5.070	5.130	4.971	51,906,738
2025-02-13	5.300	5.330	5.060	5.100	4.942	30,643,180
2025-02-12	5.060	5.360	5.010	5.320	5.155	42,829,246
2025-02-11	5.190	5.210	5.020	5.020	4.864	19,760,990
2025-02-10	5.160	5.210	5.110	5.170	5.010	14,148,380
2025-02-07	5.100	5.270	5.080	5.140	4.981	21,960,500

← NewerPage 7 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.