CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.330	2.380	2.330	2.370	2.003	1,710,923
2024-01-24	2.310	2.340	2.280	2.330	1.969	1,221,152
2024-01-23	2.280	2.310	2.250	2.300	1.944	1,044,592
2024-01-22	2.360	2.360	2.250	2.280	1.927	1,100,470
2024-01-19	2.360	2.370	2.340	2.350	1.986	747,737
2024-01-18	2.400	2.420	2.330	2.360	1.994	1,313,096
2024-01-17	2.450	2.450	2.400	2.410	2.037	646,953
2024-01-16	2.450	2.460	2.430	2.450	2.070	671,767
2024-01-15	2.440	2.450	2.430	2.450	2.070	541,884
2024-01-12	2.430	2.460	2.430	2.450	2.070	604,570
2024-01-11	2.420	2.450	2.410	2.430	2.053	619,132
2024-01-10	2.450	2.460	2.420	2.420	2.045	786,919
2024-01-09	2.460	2.480	2.450	2.470	2.087	562,785
2024-01-08	2.480	2.490	2.450	2.470	2.087	425,507
2024-01-05	2.490	2.500	2.480	2.490	2.104	569,400
2024-01-04	2.500	2.500	2.490	2.500	2.113	319,928
2024-01-03	2.490	2.500	2.490	2.500	2.113	479,285
2024-01-02	2.480	2.500	2.470	2.500	2.113	790,371
2023-12-29	2.480	2.490	2.460	2.480	2.096	584,755
2023-12-28	2.440	2.480	2.440	2.470	2.087	831,014
2023-12-27	2.450	2.460	2.420	2.450	2.070	513,632
2023-12-26	2.480	2.480	2.440	2.450	2.070	403,460
2023-12-25	2.490	2.490	2.470	2.480	2.096	435,160
2023-12-22	2.500	2.500	2.480	2.500	2.113	310,000
2023-12-21	2.480	2.500	2.470	2.500	2.113	584,159
2023-12-20	2.490	2.490	2.460	2.480	2.096	227,634
2023-12-19	2.480	2.510	2.460	2.490	2.104	1,425,807
2023-12-18	2.490	2.490	2.460	2.480	2.096	300,400
2023-12-15	2.490	2.510	2.490	2.500	2.113	580,232
2023-12-14	2.500	2.510	2.480	2.490	2.104	251,392
2023-12-13	2.500	2.500	2.490	2.500	2.113	554,111
2023-12-12	2.500	2.510	2.480	2.500	2.113	739,973
2023-12-11	2.500	2.520	2.490	2.510	2.121	610,171
2023-12-08	2.510	2.510	2.490	2.500	2.113	533,790
2023-12-07	2.530	2.530	2.500	2.510	2.121	1,025,421
2023-12-06	2.530	2.540	2.480	2.530	2.138	592,263
2023-12-05	2.530	2.570	2.520	2.530	2.138	1,175,150
2023-12-04	2.550	2.570	2.530	2.530	2.138	826,559
2023-12-01	2.590	2.600	2.530	2.550	2.155	2,120,103
2023-11-30	2.470	2.610	2.440	2.610	2.206	18,860,064
2023-11-29	2.460	2.480	2.440	2.470	2.087	2,619,205
2023-11-28	2.400	2.480	2.350	2.470	2.087	4,039,533
2023-11-27	2.430	2.440	2.380	2.420	2.045	3,980,992
2023-11-24	2.410	2.450	2.410	2.440	2.062	1,805,389
2023-11-23	2.420	2.430	2.390	2.420	2.045	1,361,900
2023-11-22	2.420	2.430	2.400	2.420	2.045	961,497
2023-11-21	2.400	2.430	2.390	2.420	2.045	1,006,716
2023-11-20	2.400	2.400	2.370	2.400	2.028	1,573,644
2023-11-17	2.380	2.390	2.360	2.390	2.020	745,225
2023-11-16	2.380	2.390	2.360	2.370	2.003	1,245,792
2023-11-15	2.330	2.380	2.320	2.380	2.011	2,350,886
2023-11-14	2.320	2.330	2.300	2.320	1.960	770,257
2023-11-13	2.330	2.330	2.300	2.320	1.960	660,852
2023-11-10	2.340	2.350	2.320	2.320	1.960	348,341
2023-11-09	2.340	2.350	2.330	2.340	1.977	584,890
2023-11-08	2.340	2.350	2.330	2.340	1.977	226,752
2023-11-07	2.360	2.360	2.320	2.340	1.977	561,045
2023-11-06	2.330	2.370	2.320	2.360	1.994	716,943
2023-11-03	2.290	2.330	2.280	2.320	1.960	640,258
2023-11-02	2.290	2.310	2.280	2.300	1.944	388,647

← NewerPage 12 of 21 · 1,219 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.