CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.350	2.350	2.330	2.350	2.222	541,946
2024-07-26	2.350	2.350	2.330	2.330	2.203	2,012,800
2024-07-25	2.350	2.350	2.330	2.350	2.222	1,570,511
2024-07-24	2.350	2.350	2.330	2.350	2.222	939,633
2024-07-23	2.360	2.360	2.330	2.350	2.222	2,584,444
2024-07-22	2.380	2.380	2.340	2.360	2.231	2,665,872
2024-07-19	2.390	2.390	2.340	2.370	2.241	5,556,829
2024-07-18	2.330	2.380	2.330	2.380	2.250	2,079,177
2024-07-17	2.330	2.340	2.320	2.330	2.203	1,396,450
2024-07-16	2.340	2.340	2.310	2.330	2.203	1,880,111
2024-07-15	2.590	2.600	2.580	2.580	2.180	1,363,710
2024-07-12	2.590	2.610	2.590	2.590	2.189	1,371,565
2024-07-11	2.600	2.610	2.590	2.590	2.189	2,855,783
2024-07-10	2.600	2.610	2.580	2.590	2.189	1,161,452
2024-07-09	2.570	2.610	2.560	2.610	2.206	2,169,461
2024-07-08	2.580	2.580	2.530	2.550	2.155	1,181,072
2024-07-05	2.580	2.590	2.560	2.580	2.180	797,804
2024-07-04	2.590	2.610	2.570	2.590	2.189	1,193,745
2024-07-03	2.590	2.610	2.580	2.590	2.189	522,952
2024-07-02	2.610	2.610	2.580	2.590	2.189	1,033,835
2024-07-01	2.600	2.610	2.580	2.610	2.206	1,228,763
2024-06-28	2.570	2.600	2.570	2.580	2.180	1,175,732
2024-06-27	2.590	2.600	2.560	2.580	2.180	959,091
2024-06-26	2.550	2.590	2.550	2.590	2.189	1,092,513
2024-06-25	2.530	2.560	2.510	2.560	2.163	1,285,096
2024-06-24	2.560	2.560	2.510	2.530	2.138	1,503,178
2024-06-21	2.550	2.580	2.550	2.550	2.155	1,627,321
2024-06-20	2.590	2.600	2.540	2.560	2.163	2,545,957
2024-06-19	2.620	2.620	2.580	2.590	2.189	1,441,000
2024-06-18	2.600	2.620	2.600	2.620	2.214	854,326
2024-06-17	2.600	2.620	2.590	2.600	2.197	833,835
2024-06-14	2.590	2.600	2.580	2.600	2.197	703,603
2024-06-13	2.620	2.620	2.590	2.600	2.197	1,294,365
2024-06-12	2.620	2.620	2.590	2.620	2.214	757,534
2024-06-11	2.580	2.620	2.580	2.620	2.214	2,015,086
2024-06-07	2.550	2.570	2.550	2.570	2.172	1,415,833
2024-06-06	2.590	2.610	2.530	2.540	2.146	2,262,669
2024-06-05	2.610	2.630	2.590	2.590	2.189	1,854,262
2024-06-04	2.600	2.620	2.590	2.610	2.206	1,234,380
2024-06-03	2.650	2.650	2.580	2.580	2.180	4,061,683
2024-05-31	2.560	2.650	2.560	2.650	2.239	6,618,366
2024-05-30	2.540	2.600	2.540	2.560	2.163	3,833,729
2024-05-29	2.480	2.550	2.480	2.540	2.146	4,010,275
2024-05-28	2.460	2.480	2.450	2.470	2.087	1,170,776
2024-05-27	2.480	2.500	2.450	2.470	2.087	1,909,240
2024-05-24	2.460	2.490	2.460	2.490	2.104	1,088,309
2024-05-23	2.530	2.530	2.460	2.470	2.087	3,080,200
2024-05-22	2.530	2.540	2.500	2.530	2.138	1,866,356
2024-05-21	2.530	2.530	2.510	2.530	2.138	1,224,691
2024-05-20	2.500	2.540	2.500	2.530	2.138	2,055,688
2024-05-17	2.480	2.510	2.480	2.500	2.113	1,290,845
2024-05-16	2.500	2.510	2.480	2.490	2.104	1,588,073
2024-05-15	2.490	2.520	2.490	2.510	2.121	2,445,375
2024-05-14	2.470	2.500	2.470	2.500	2.113	1,391,946
2024-05-13	2.450	2.490	2.430	2.480	2.096	2,017,763
2024-05-10	2.430	2.460	2.430	2.460	2.079	1,770,528
2024-05-09	2.430	2.440	2.430	2.430	2.053	719,541
2024-05-08	2.410	2.440	2.410	2.420	2.045	1,156,096
2024-05-07	2.430	2.440	2.390	2.420	2.045	2,073,496
2024-05-06	2.400	2.460	2.400	2.430	2.053	4,001,018

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.0230 CNY
2025-07-23	0.0767 CNY
2024-07-16	0.2740 CNY
2023-07-14	0.1627 CNY
2022-06-24	0.2314 CNY
2021-06-17	0.1206 CNY
2020-07-01	0.0765 CNY
2019-06-26	0.0578 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.