CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.360	2.390	2.320	2.390	2.020	5,000,842
2024-04-29	2.310	2.360	2.310	2.360	1.994	3,293,397
2024-04-26	2.280	2.320	2.240	2.310	1.952	8,750,093
2024-04-25	2.130	2.190	2.120	2.180	1.842	1,093,179
2024-04-24	2.150	2.160	2.120	2.140	1.808	2,151,717
2024-04-23	2.200	2.200	2.150	2.150	1.817	1,898,155
2024-04-22	2.230	2.230	2.200	2.210	1.868	1,734,500
2024-04-19	2.210	2.230	2.200	2.220	1.876	2,245,901
2024-04-18	2.220	2.220	2.200	2.210	1.868	1,678,700
2024-04-17	2.200	2.220	2.190	2.210	1.868	2,462,630
2024-04-16	2.240	2.250	2.190	2.200	1.859	2,224,383
2024-04-15	2.240	2.270	2.240	2.240	1.893	1,868,670
2024-04-12	2.280	2.280	2.240	2.240	1.893	1,860,182
2024-04-11	2.300	2.310	2.270	2.280	1.927	2,168,595
2024-04-10	2.340	2.340	2.300	2.300	1.944	2,019,834
2024-04-09	2.340	2.350	2.320	2.320	1.960	1,835,877
2024-04-08	2.360	2.360	2.330	2.350	1.986	1,464,661
2024-04-03	2.370	2.370	2.340	2.350	1.986	1,580,311
2024-04-02	2.360	2.380	2.340	2.370	2.003	975,216
2024-04-01	2.320	2.360	2.310	2.360	1.994	1,408,169
2024-03-29	2.360	2.360	2.330	2.330	1.969	506,001
2024-03-28	2.350	2.380	2.340	2.370	2.003	1,424,983
2024-03-27	2.370	2.380	2.360	2.360	1.994	426,045
2024-03-26	2.370	2.380	2.360	2.370	2.003	330,447
2024-03-25	2.370	2.380	2.370	2.370	2.003	380,370
2024-03-22	2.390	2.400	2.370	2.370	2.003	1,356,344
2024-03-21	2.370	2.390	2.370	2.390	2.020	509,466
2024-03-20	2.370	2.390	2.360	2.370	2.003	605,956
2024-03-19	2.390	2.390	2.370	2.380	2.011	925,264
2024-03-18	2.370	2.390	2.360	2.390	2.020	909,993
2024-03-15	2.410	2.410	2.340	2.340	1.977	1,655,900
2024-03-14	2.410	2.430	2.400	2.410	2.037	563,427
2024-03-13	2.430	2.430	2.400	2.410	2.037	576,569
2024-03-12	2.430	2.430	2.410	2.430	2.053	1,054,624
2024-03-11	2.390	2.430	2.390	2.430	2.053	1,246,439
2024-03-08	2.370	2.400	2.360	2.390	2.020	759,909
2024-03-07	2.360	2.380	2.360	2.370	2.003	384,075
2024-03-06	2.360	2.380	2.360	2.370	2.003	698,596
2024-03-05	2.400	2.410	2.300	2.360	1.994	1,246,365
2024-03-04	2.420	2.420	2.390	2.410	2.037	477,300
2024-03-01	2.410	2.420	2.390	2.420	2.045	1,724,733
2024-02-29	2.410	2.430	2.400	2.410	2.037	1,426,400
2024-02-28	2.420	2.450	2.400	2.420	2.045	1,839,300
2024-02-27	2.400	2.430	2.400	2.430	2.053	938,852
2024-02-26	2.390	2.410	2.390	2.400	2.028	849,028
2024-02-23	2.370	2.410	2.370	2.410	2.037	1,373,953
2024-02-22	2.380	2.390	2.370	2.380	2.011	566,500
2024-02-21	2.360	2.400	2.350	2.380	2.011	1,286,661
2024-02-20	2.370	2.370	2.350	2.360	1.994	754,761
2024-02-19	2.350	2.380	2.350	2.370	2.003	658,037
2024-02-08	2.300	2.360	2.300	2.350	1.986	1,132,283
2024-02-07	2.300	2.330	2.300	2.310	1.952	1,014,385
2024-02-06	2.250	2.320	2.240	2.290	1.935	1,922,838
2024-02-05	2.290	2.290	2.220	2.260	1.910	978,522
2024-02-02	2.290	2.300	2.260	2.300	1.944	1,072,003
2024-02-01	2.300	2.310	2.280	2.290	1.935	905,817
2024-01-31	2.310	2.310	2.270	2.310	1.952	1,258,422
2024-01-30	2.340	2.340	2.290	2.310	1.952	951,100
2024-01-29	2.360	2.360	2.330	2.340	1.977	648,412
2024-01-26	2.350	2.360	2.320	2.360	1.994	1,663,696

← NewerPage 11 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.