Country Garden Services Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.130 | 5.130 | 5.040 | 5.100 | 4.942 | 11,025,150 |
| 2025-02-05 | 5.170 | 5.170 | 5.040 | 5.090 | 4.932 | 11,724,150 |
| 2025-02-04 | 5.070 | 5.210 | 4.990 | 5.170 | 5.010 | 10,425,210 |
| 2025-02-03 | 5.050 | 5.070 | 4.820 | 5.070 | 4.913 | 14,205,260 |
| 2025-01-28 | 5.260 | 5.290 | 5.060 | 5.060 | 4.903 | 8,799,289 |
| 2025-01-27 | 5.180 | 5.270 | 5.170 | 5.260 | 5.097 | 10,066,000 |
| 2025-01-24 | 5.240 | 5.240 | 5.150 | 5.160 | 5.000 | 15,135,090 |
| 2025-01-23 | 5.280 | 5.370 | 5.140 | 5.190 | 5.029 | 35,369,352 |
| 2025-01-22 | 5.400 | 5.400 | 5.190 | 5.220 | 5.058 | 27,632,830 |
| 2025-01-21 | 5.200 | 5.530 | 5.150 | 5.400 | 5.233 | 65,338,953 |
| 2025-01-20 | 5.100 | 5.170 | 5.020 | 5.070 | 4.913 | 10,874,930 |
| 2025-01-17 | 5.090 | 5.120 | 5.010 | 5.050 | 4.893 | 14,274,470 |
| 2025-01-16 | 4.980 | 5.230 | 4.970 | 5.170 | 5.010 | 29,242,080 |
| 2025-01-15 | 5.070 | 5.100 | 4.910 | 4.960 | 4.806 | 29,070,289 |
| 2025-01-14 | 5.160 | 5.270 | 5.060 | 5.060 | 4.903 | 51,179,602 |
| 2025-01-13 | 5.240 | 5.390 | 5.100 | 5.130 | 4.971 | 54,943,480 |
| 2025-01-10 | 5.060 | 5.250 | 5.050 | 5.240 | 5.078 | 56,558,887 |
| 2025-01-09 | 5.010 | 5.080 | 4.920 | 4.980 | 4.826 | 48,868,609 |
| 2025-01-08 | 5.050 | 5.100 | 4.900 | 5.050 | 4.893 | 44,309,281 |
| 2025-01-07 | 5.080 | 5.170 | 5.000 | 5.100 | 4.942 | 9,889,205 |
| 2025-01-06 | 5.250 | 5.310 | 5.070 | 5.130 | 4.971 | 28,588,199 |
| 2025-01-03 | 5.390 | 5.440 | 5.210 | 5.220 | 5.058 | 32,404,660 |
| 2025-01-02 | 5.460 | 5.610 | 5.330 | 5.360 | 5.194 | 9,404,699 |
| 2024-12-31 | 5.520 | 5.570 | 5.460 | 5.520 | 5.349 | 13,321,260 |
| 2024-12-30 | 5.510 | 5.550 | 5.410 | 5.530 | 5.359 | 16,849,711 |
| 2024-12-27 | 5.570 | 5.570 | 5.440 | 5.550 | 5.378 | 9,410,575 |
| 2024-12-24 | 5.510 | 5.610 | 5.480 | 5.570 | 5.397 | 14,841,790 |
| 2024-12-23 | 5.290 | 5.530 | 5.260 | 5.510 | 5.339 | 38,769,793 |
| 2024-12-20 | 5.330 | 5.360 | 5.230 | 5.290 | 5.126 | 14,458,610 |
| 2024-12-19 | 5.400 | 5.400 | 5.280 | 5.300 | 5.136 | 19,233,859 |
| 2024-12-18 | 5.420 | 5.470 | 5.380 | 5.450 | 5.281 | 6,615,352 |
| 2024-12-17 | 5.370 | 5.440 | 5.260 | 5.380 | 5.213 | 12,768,240 |
| 2024-12-16 | 5.410 | 5.480 | 5.350 | 5.390 | 5.223 | 13,751,720 |
| 2024-12-13 | 5.600 | 5.600 | 5.370 | 5.430 | 5.262 | 39,964,520 |
| 2024-12-12 | 5.490 | 5.710 | 5.430 | 5.600 | 5.426 | 19,194,910 |
| 2024-12-11 | 5.520 | 5.640 | 5.480 | 5.490 | 5.320 | 22,064,301 |
| 2024-12-10 | 6.040 | 6.130 | 5.480 | 5.480 | 5.310 | 40,906,809 |
| 2024-12-09 | 5.670 | 5.860 | 5.470 | 5.860 | 5.678 | 28,357,869 |
| 2024-12-06 | 5.570 | 5.730 | 5.550 | 5.690 | 5.514 | 7,825,544 |
| 2024-12-05 | 5.650 | 5.660 | 5.530 | 5.570 | 5.397 | 6,976,391 |
| 2024-12-04 | 5.720 | 5.720 | 5.630 | 5.660 | 5.485 | 17,351,631 |
| 2024-12-03 | 5.720 | 5.730 | 5.600 | 5.720 | 5.543 | 12,668,640 |
| 2024-12-02 | 5.650 | 5.740 | 5.600 | 5.720 | 5.543 | 12,388,920 |
| 2024-11-29 | 5.560 | 5.730 | 5.540 | 5.650 | 5.475 | 13,579,360 |
| 2024-11-28 | 5.630 | 5.690 | 5.530 | 5.540 | 5.368 | 6,324,000 |
| 2024-11-27 | 5.450 | 5.660 | 5.440 | 5.640 | 5.465 | 28,243,029 |
| 2024-11-26 | 5.480 | 5.690 | 5.420 | 5.450 | 5.281 | 75,545,695 |
| 2024-11-25 | 5.470 | 5.530 | 5.400 | 5.460 | 5.291 | 14,863,000 |
| 2024-11-22 | 5.680 | 5.740 | 5.450 | 5.460 | 5.291 | 15,236,000 |
| 2024-11-21 | 5.710 | 5.770 | 5.660 | 5.680 | 5.504 | 17,271,250 |
| 2024-11-20 | 5.640 | 5.760 | 5.620 | 5.710 | 5.533 | 23,892,090 |
| 2024-11-19 | 5.860 | 5.870 | 5.530 | 5.660 | 5.485 | 46,074,422 |
| 2024-11-18 | 5.310 | 5.430 | 5.250 | 5.330 | 5.165 | 12,476,800 |
| 2024-11-15 | 5.320 | 5.390 | 5.250 | 5.270 | 5.107 | 17,389,539 |
| 2024-11-14 | 5.460 | 5.510 | 5.260 | 5.320 | 5.155 | 24,406,600 |
| 2024-11-13 | 5.500 | 5.520 | 5.330 | 5.440 | 5.271 | 16,491,500 |
| 2024-11-12 | 5.700 | 5.800 | 5.470 | 5.490 | 5.320 | 21,864,240 |
| 2024-11-11 | 5.910 | 5.910 | 5.680 | 5.700 | 5.523 | 39,409,059 |
| 2024-11-08 | 6.250 | 6.270 | 5.970 | 5.970 | 5.785 | 24,372,551 |
| 2024-11-07 | 5.870 | 6.240 | 5.870 | 6.180 | 5.988 | 35,430,953 |
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.