Country Garden Services Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.140 | 5.165 | 5.070 | 5.150 | 5.150 | 6,035,945 |
| 2026-10-16 | 5.050 | 5.200 | 5.040 | 5.140 | 5.140 | 8,001,157 |
| 2026-10-15 | 5.065 | 5.075 | 4.985 | 5.025 | 5.025 | 8,956,367 |
| 2026-10-14 | 5.180 | 5.180 | 5.055 | 5.065 | 5.065 | 7,319,550 |
| 2026-10-13 | 5.145 | 5.170 | 5.095 | 5.160 | 5.160 | 6,796,948 |
| 2026-10-12 | 5.250 | 5.280 | 5.120 | 5.155 | 5.155 | 9,874,654 |
| 2026-10-09 | 5.220 | 5.240 | 5.180 | 5.230 | 5.230 | 5,348,263 |
| 2026-10-08 | 5.260 | 5.315 | 5.180 | 5.190 | 5.190 | 4,276,119 |
| 2026-10-07 | 5.215 | 5.245 | 5.180 | 5.220 | 5.220 | 3,209,683 |
| 2026-10-06 | 5.195 | 5.285 | 5.195 | 5.215 | 5.215 | 4,188,073 |
| 2026-10-05 | 5.190 | 5.190 | 5.105 | 5.155 | 5.155 | 2,111,238 |
| 2026-10-02 | 5.350 | 5.400 | 5.160 | 5.190 | 5.190 | 3,461,106 |
| 2026-09-30 | 5.260 | 5.415 | 5.180 | 5.330 | 5.330 | 7,674,597 |
| 2026-09-29 | 5.260 | 5.365 | 5.240 | 5.345 | 5.345 | 7,601,241 |
| 2026-09-28 | 5.150 | 5.235 | 5.125 | 5.215 | 5.215 | 8,315,720 |
| 2026-09-25 | 5.150 | 5.150 | 5.060 | 5.140 | 5.140 | 2,610,978 |
| 2026-09-24 | 5.210 | 5.215 | 5.150 | 5.215 | 5.215 | 5,158,121 |
| 2026-09-23 | 5.190 | 5.300 | 5.180 | 5.210 | 5.210 | 13,123,000 |
| 2026-09-22 | 5.230 | 5.230 | 5.145 | 5.190 | 5.190 | 6,636,535 |
| 2026-09-21 | 5.180 | 5.220 | 5.115 | 5.205 | 5.205 | 10,364,803 |
| 2026-09-18 | 5.210 | 5.210 | 5.100 | 5.140 | 5.140 | 26,114,703 |
| 2026-09-17 | 5.240 | 5.240 | 5.125 | 5.185 | 5.185 | 6,208,806 |
| 2026-09-16 | 5.230 | 5.240 | 5.190 | 5.225 | 5.225 | 5,346,577 |
| 2026-09-15 | 5.390 | 5.390 | 5.205 | 5.210 | 5.210 | 7,221,444 |
| 2026-09-14 | 5.360 | 5.400 | 5.315 | 5.375 | 5.375 | 3,668,873 |
| 2026-09-11 | 5.415 | 5.415 | 5.315 | 5.360 | 5.360 | 4,766,946 |
| 2026-09-10 | 5.520 | 5.520 | 5.420 | 5.440 | 5.440 | 3,545,000 |
| 2026-09-09 | 5.600 | 5.600 | 5.465 | 5.535 | 5.535 | 2,592,375 |
| 2026-09-08 | 5.600 | 5.600 | 5.525 | 5.575 | 5.575 | 2,229,234 |
| 2026-09-07 | 5.650 | 5.665 | 5.560 | 5.580 | 5.580 | 1,837,024 |
| 2026-09-04 | 5.660 | 5.750 | 5.655 | 5.670 | 5.670 | 4,145,645 |
| 2026-09-03 | 5.570 | 5.640 | 5.550 | 5.600 | 5.600 | 3,824,970 |
| 2026-09-02 | 5.565 | 5.565 | 5.460 | 5.540 | 5.540 | 3,966,078 |
| 2026-09-01 | 5.550 | 5.625 | 5.475 | 5.565 | 5.565 | 5,473,932 |
| 2026-08-31 | 5.815 | 5.815 | 5.510 | 5.525 | 5.525 | 12,812,339 |
| 2026-08-28 | 5.810 | 5.870 | 5.675 | 5.685 | 5.685 | 6,951,749 |
| 2026-08-27 | 5.500 | 5.835 | 5.480 | 5.785 | 5.785 | 16,761,590 |
| 2026-08-26 | 5.580 | 5.730 | 5.455 | 5.480 | 5.480 | 10,342,035 |
| 2026-08-25 | 5.520 | 5.590 | 5.490 | 5.545 | 5.545 | 6,613,924 |
| 2026-08-24 | 5.540 | 5.570 | 5.430 | 5.530 | 5.530 | 5,118,165 |
| 2026-08-21 | 5.475 | 5.570 | 5.475 | 5.535 | 5.535 | 4,064,394 |
| 2026-08-20 | 5.435 | 5.580 | 5.355 | 5.505 | 5.505 | 5,585,566 |
| 2026-08-19 | 5.335 | 5.420 | 5.250 | 5.375 | 5.375 | 5,421,635 |
| 2026-08-18 | 5.340 | 5.370 | 5.290 | 5.335 | 5.335 | 2,653,366 |
| 2026-08-17 | 5.375 | 5.400 | 5.320 | 5.345 | 5.345 | 1,641,079 |
| 2026-08-14 | 5.345 | 5.345 | 5.270 | 5.335 | 5.335 | 2,087,091 |
| 2026-08-13 | 5.405 | 5.405 | 5.285 | 5.305 | 5.305 | 2,899,950 |
| 2026-08-12 | 5.370 | 5.405 | 5.285 | 5.405 | 5.405 | 3,733,210 |
| 2026-08-11 | 5.460 | 5.460 | 5.310 | 5.350 | 5.350 | 4,005,057 |
| 2026-08-10 | 5.410 | 5.485 | 5.410 | 5.440 | 5.440 | 3,264,356 |
| 2026-08-07 | 5.430 | 5.430 | 5.320 | 5.385 | 5.385 | 3,144,121 |
| 2026-08-06 | 5.480 | 5.480 | 5.350 | 5.410 | 5.410 | 3,693,664 |
| 2026-08-05 | 5.490 | 5.490 | 5.400 | 5.475 | 5.475 | 3,004,060 |
| 2026-08-04 | 5.585 | 5.600 | 5.420 | 5.460 | 5.460 | 8,044,005 |
| 2026-08-03 | 5.520 | 5.650 | 5.520 | 5.585 | 5.585 | 1,907,383 |
| 2026-07-31 | 5.550 | 5.680 | 5.520 | 5.600 | 5.600 | 5,024,039 |
| 2026-07-30 | 5.590 | 5.660 | 5.570 | 5.640 | 5.640 | 3,717,759 |
| 2026-07-29 | 5.510 | 5.680 | 5.510 | 5.600 | 5.600 | 4,447,154 |
| 2026-07-28 | 5.520 | 5.580 | 5.450 | 5.490 | 5.490 | 4,565,209 |
| 2026-07-27 | 5.560 | 5.630 | 5.540 | 5.560 | 5.560 | 4,587,008 |
Page 1 of 3 · 125 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.