Country Garden Services Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.970 | 6.020 | 5.740 | 5.910 | 5.727 | 27,553,820 |
| 2024-11-05 | 5.800 | 6.000 | 5.760 | 5.990 | 5.804 | 19,663,840 |
| 2024-11-04 | 5.940 | 5.960 | 5.760 | 5.800 | 5.620 | 25,549,801 |
| 2024-11-01 | 5.900 | 6.020 | 5.820 | 5.940 | 5.756 | 20,989,410 |
| 2024-10-31 | 5.760 | 6.110 | 5.730 | 5.870 | 5.688 | 20,433,311 |
| 2024-10-30 | 5.880 | 5.960 | 5.750 | 5.790 | 5.610 | 12,386,740 |
| 2024-10-29 | 5.930 | 5.950 | 5.760 | 5.820 | 5.640 | 17,154,461 |
| 2024-10-28 | 5.730 | 5.940 | 5.710 | 5.900 | 5.717 | 19,174,170 |
| 2024-10-25 | 5.580 | 5.820 | 5.580 | 5.720 | 5.543 | 26,775,170 |
| 2024-10-24 | 5.720 | 5.760 | 5.540 | 5.580 | 5.407 | 13,916,470 |
| 2024-10-23 | 5.790 | 5.880 | 5.690 | 5.750 | 5.572 | 13,849,270 |
| 2024-10-22 | 5.760 | 5.830 | 5.670 | 5.740 | 5.562 | 11,756,850 |
| 2024-10-21 | 5.930 | 5.930 | 5.680 | 5.710 | 5.533 | 21,902,570 |
| 2024-10-18 | 5.660 | 5.950 | 5.600 | 5.910 | 5.727 | 30,786,590 |
| 2024-10-17 | 6.060 | 6.220 | 5.570 | 5.600 | 5.426 | 50,818,246 |
| 2024-10-16 | 5.680 | 6.080 | 5.680 | 5.950 | 5.766 | 49,453,039 |
| 2024-10-15 | 6.080 | 6.140 | 5.560 | 5.630 | 5.455 | 59,751,461 |
| 2024-10-14 | 6.420 | 6.490 | 5.960 | 6.160 | 5.969 | 69,650,312 |
| 2024-10-10 | 6.560 | 6.750 | 6.310 | 6.400 | 6.202 | 81,575,859 |
| 2024-10-09 | 6.850 | 7.010 | 5.940 | 6.320 | 6.124 | 92,523,570 |
| 2024-10-08 | 7.940 | 7.940 | 6.530 | 6.780 | 6.570 | 172,370,094 |
| 2024-10-07 | 7.780 | 8.020 | 7.380 | 8.000 | 7.752 | 42,304,191 |
| 2024-10-04 | 7.560 | 7.840 | 7.370 | 7.480 | 7.248 | 27,391,551 |
| 2024-10-03 | 8.360 | 8.390 | 7.220 | 7.550 | 7.316 | 61,138,379 |
| 2024-10-02 | 6.800 | 8.380 | 6.710 | 8.030 | 7.781 | 97,167,773 |
| 2024-09-30 | 6.410 | 6.980 | 6.410 | 6.510 | 6.308 | 152,155,297 |
| 2024-09-27 | 5.620 | 6.020 | 5.510 | 6.020 | 5.833 | 97,457,367 |
| 2024-09-26 | 4.730 | 5.410 | 4.640 | 5.410 | 5.242 | 103,815,695 |
| 2024-09-25 | 4.870 | 4.940 | 4.670 | 4.690 | 4.545 | 40,306,141 |
| 2024-09-24 | 4.530 | 4.720 | 4.530 | 4.700 | 4.554 | 34,666,688 |
| 2024-09-23 | 4.420 | 4.570 | 4.390 | 4.430 | 4.293 | 34,053,398 |
| 2024-09-20 | 4.320 | 4.430 | 4.260 | 4.430 | 4.293 | 28,389,980 |
| 2024-09-19 | 4.240 | 4.350 | 4.140 | 4.320 | 4.186 | 43,888,301 |
| 2024-09-17 | 4.080 | 4.150 | 4.060 | 4.110 | 3.983 | 2,110,592 |
| 2024-09-16 | 4.280 | 4.280 | 3.920 | 4.080 | 3.954 | 10,349,850 |
| 2024-09-13 | 4.330 | 4.570 | 4.230 | 4.270 | 4.138 | 70,428,898 |
| 2024-09-12 | 4.250 | 4.340 | 4.200 | 4.300 | 4.167 | 11,440,200 |
| 2024-09-11 | 4.250 | 4.250 | 4.180 | 4.230 | 4.099 | 6,284,477 |
| 2024-09-10 | 4.300 | 4.340 | 4.200 | 4.250 | 4.118 | 7,379,544 |
| 2024-09-09 | 4.360 | 4.360 | 4.240 | 4.300 | 4.167 | 10,204,850 |
| 2024-09-05 | 4.410 | 4.520 | 4.340 | 4.380 | 4.244 | 6,995,398 |
| 2024-09-04 | 4.330 | 4.440 | 4.260 | 4.410 | 4.273 | 12,569,490 |
| 2024-09-03 | 4.180 | 4.380 | 4.170 | 4.370 | 4.235 | 17,807,211 |
| 2024-09-02 | 4.460 | 4.460 | 4.120 | 4.160 | 4.031 | 30,010,490 |
| 2024-08-30 | 4.150 | 4.640 | 4.130 | 4.470 | 4.331 | 53,209,898 |
| 2024-08-29 | 4.090 | 4.160 | 3.950 | 4.140 | 4.012 | 34,590,207 |
| 2024-08-28 | 4.240 | 4.240 | 4.060 | 4.090 | 3.963 | 26,714,150 |
| 2024-08-27 | 4.310 | 4.330 | 4.200 | 4.240 | 4.109 | 13,585,760 |
| 2024-08-26 | 4.260 | 4.450 | 4.240 | 4.340 | 4.205 | 20,156,150 |
| 2024-08-23 | 4.140 | 4.270 | 3.990 | 4.260 | 4.128 | 32,413,830 |
| 2024-08-22 | 4.390 | 4.410 | 4.090 | 4.150 | 4.021 | 35,036,871 |
| 2024-08-21 | 4.430 | 4.430 | 4.360 | 4.390 | 4.254 | 9,700,540 |
| 2024-08-20 | 4.510 | 4.520 | 4.440 | 4.470 | 4.331 | 20,628,141 |
| 2024-08-19 | 4.390 | 4.540 | 4.390 | 4.510 | 4.370 | 17,599,811 |
| 2024-08-16 | 4.420 | 4.430 | 4.340 | 4.370 | 4.235 | 6,765,125 |
| 2024-08-15 | 4.400 | 4.430 | 4.310 | 4.390 | 4.254 | 11,233,200 |
| 2024-08-14 | 4.450 | 4.510 | 4.380 | 4.410 | 4.273 | 23,669,869 |
| 2024-08-13 | 4.590 | 4.600 | 4.330 | 4.440 | 4.302 | 78,843,102 |
| 2024-08-12 | 4.800 | 4.800 | 4.640 | 4.690 | 4.545 | 26,130,971 |
| 2024-08-09 | 4.630 | 4.850 | 4.630 | 4.760 | 4.612 | 12,019,600 |
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.