CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.320	2.330	2.260	2.300	1.944	698,029
2023-10-31	2.320	2.340	2.300	2.320	1.960	1,630,126
2023-10-30	2.310	2.320	2.290	2.300	1.944	650,065
2023-10-27	2.260	2.310	2.250	2.300	1.944	780,742
2023-10-26	2.270	2.290	2.250	2.270	1.918	404,556
2023-10-25	2.240	2.300	2.240	2.280	1.927	547,743
2023-10-24	2.220	2.250	2.210	2.250	1.901	884,655
2023-10-23	2.240	2.240	2.200	2.210	1.868	618,052
2023-10-20	2.270	2.270	2.210	2.250	1.901	1,286,370
2023-10-19	2.300	2.300	2.250	2.270	1.918	889,000
2023-10-18	2.350	2.350	2.300	2.300	1.944	930,407
2023-10-17	2.390	2.390	2.350	2.370	2.003	733,506
2023-10-16	2.410	2.420	2.370	2.390	2.020	530,940
2023-10-13	2.420	2.420	2.390	2.410	2.037	438,614
2023-10-12	2.420	2.420	2.400	2.420	2.045	878,085
2023-10-11	2.420	2.420	2.400	2.420	2.045	335,288
2023-10-10	2.440	2.450	2.400	2.420	2.045	904,553
2023-10-09	2.450	2.450	2.430	2.440	2.062	436,775
2023-09-28	2.440	2.460	2.440	2.460	2.079	371,766
2023-09-27	2.440	2.460	2.440	2.460	2.079	324,856
2023-09-26	2.450	2.450	2.430	2.440	2.062	245,899
2023-09-25	2.470	2.470	2.440	2.440	2.062	618,192
2023-09-22	2.430	2.470	2.430	2.470	2.087	1,092,348
2023-09-21	2.450	2.450	2.430	2.430	2.053	364,120
2023-09-20	2.450	2.450	2.440	2.450	2.070	331,347
2023-09-19	2.440	2.450	2.430	2.450	2.070	982,177
2023-09-18	2.450	2.470	2.430	2.440	2.062	864,952
2023-09-15	2.510	2.510	2.450	2.450	2.070	1,033,260
2023-09-14	2.480	2.500	2.470	2.480	2.096	497,157
2023-09-13	2.500	2.500	2.470	2.500	2.113	816,011
2023-09-12	2.500	2.510	2.490	2.510	2.121	292,811
2023-09-11	2.500	2.520	2.500	2.510	2.121	315,138
2023-09-08	2.490	2.510	2.490	2.500	2.113	154,177
2023-09-07	2.500	2.510	2.490	2.500	2.113	213,691
2023-09-06	2.510	2.510	2.490	2.510	2.121	367,363
2023-09-05	2.510	2.520	2.500	2.520	2.129	265,102
2023-09-04	2.520	2.530	2.490	2.520	2.129	807,646
2023-09-01	2.480	2.510	2.480	2.510	2.121	485,406
2023-08-31	2.540	2.550	2.470	2.490	2.104	1,311,530
2023-08-30	2.510	2.560	2.500	2.550	2.155	960,418
2023-08-29	2.490	2.520	2.470	2.510	2.121	756,883
2023-08-28	2.530	2.540	2.480	2.480	2.096	907,609
2023-08-25	2.460	2.470	2.450	2.450	2.070	433,552
2023-08-24	2.420	2.470	2.420	2.450	2.070	764,453
2023-08-23	2.460	2.470	2.420	2.420	2.045	739,003
2023-08-22	2.510	2.510	2.440	2.460	2.079	1,543,852
2023-08-21	2.500	2.510	2.480	2.480	2.096	779,249
2023-08-18	2.510	2.520	2.500	2.510	2.121	383,951
2023-08-17	2.510	2.520	2.500	2.510	2.121	621,006
2023-08-16	2.520	2.520	2.490	2.510	2.121	1,226,282
2023-08-15	2.530	2.530	2.510	2.520	2.129	623,310
2023-08-14	2.560	2.560	2.500	2.510	2.121	1,809,808
2023-08-11	2.580	2.590	2.550	2.560	2.163	859,092
2023-08-10	2.570	2.600	2.570	2.590	2.189	964,315
2023-08-09	2.630	2.630	2.550	2.570	2.172	1,675,200
2023-08-08	2.620	2.640	2.610	2.620	2.214	670,249
2023-08-07	2.660	2.660	2.620	2.620	2.214	618,338
2023-08-04	2.630	2.660	2.630	2.650	2.239	529,458
2023-08-03	2.650	2.650	2.620	2.630	2.222	951,983
2023-08-02	2.660	2.670	2.640	2.650	2.239	1,319,730

← NewerPage 13 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.