CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.660	2.670	2.650	2.660	2.248	1,188,075
2023-07-31	2.630	2.670	2.630	2.660	2.248	1,453,260
2023-07-28	2.590	2.630	2.580	2.630	2.222	847,534
2023-07-27	2.590	2.610	2.580	2.590	2.189	916,376
2023-07-26	2.570	2.580	2.560	2.580	2.180	562,308
2023-07-25	2.550	2.580	2.550	2.570	2.172	1,746,046
2023-07-24	2.550	2.550	2.530	2.540	2.146	255,596
2023-07-21	2.520	2.550	2.510	2.540	2.146	1,057,873
2023-07-20	2.560	2.580	2.500	2.530	2.138	2,473,338
2023-07-19	2.490	2.560	2.490	2.550	2.155	3,015,274
2023-07-18	2.470	2.490	2.460	2.490	2.104	969,142
2023-07-17	2.480	2.490	2.460	2.470	2.087	842,244
2023-07-14	2.490	2.490	2.460	2.470	2.087	997,926
2023-07-13	2.600	2.630	2.600	2.620	2.076	875,812
2023-07-12	2.620	2.640	2.600	2.600	2.061	742,400
2023-07-11	2.610	2.630	2.610	2.630	2.084	439,793
2023-07-10	2.640	2.650	2.610	2.610	2.069	1,256,489
2023-07-07	2.640	2.650	2.620	2.650	2.100	596,018
2023-07-06	2.620	2.640	2.610	2.630	2.084	500,300
2023-07-05	2.620	2.630	2.610	2.620	2.076	365,501
2023-07-04	2.630	2.640	2.610	2.630	2.084	774,490
2023-07-03	2.580	2.640	2.560	2.640	2.092	1,492,586
2023-06-30	2.570	2.580	2.560	2.580	2.045	954,180
2023-06-29	2.560	2.580	2.550	2.570	2.037	856,636
2023-06-28	2.580	2.580	2.530	2.570	2.037	1,298,572
2023-06-27	2.600	2.600	2.560	2.580	2.045	1,850,122
2023-06-26	2.630	2.640	2.570	2.600	2.061	1,944,908
2023-06-21	2.650	2.660	2.640	2.650	2.100	515,538
2023-06-20	2.660	2.660	2.640	2.660	2.108	536,832
2023-06-19	2.700	2.700	2.640	2.650	2.100	1,099,299
2023-06-16	2.710	2.710	2.680	2.700	2.140	511,149
2023-06-15	2.740	2.740	2.670	2.710	2.148	1,021,644
2023-06-14	2.740	2.740	2.710	2.730	2.164	294,783
2023-06-13	2.720	2.740	2.700	2.740	2.172	538,572
2023-06-12	2.710	2.740	2.710	2.730	2.164	443,783
2023-06-09	2.680	2.720	2.680	2.710	2.148	463,320
2023-06-08	2.700	2.700	2.660	2.670	2.116	598,642
2023-06-07	2.700	2.730	2.700	2.700	2.140	369,484
2023-06-06	2.710	2.730	2.690	2.700	2.140	452,000
2023-06-05	2.700	2.730	2.680	2.700	2.140	873,230
2023-06-02	2.600	2.690	2.600	2.680	2.124	1,239,436
2023-06-01	2.680	2.680	2.590	2.610	2.069	2,297,152
2023-05-31	2.730	2.750	2.660	2.680	2.124	1,172,865
2023-05-30	2.760	2.770	2.700	2.750	2.180	1,129,893
2023-05-29	2.840	2.850	2.720	2.770	2.195	2,040,468
2023-05-26	2.880	2.880	2.810	2.850	2.259	1,675,400
2023-05-25	2.890	2.910	2.830	2.880	2.283	1,172,998
2023-05-24	2.910	2.920	2.890	2.890	2.290	1,385,991
2023-05-23	2.920	2.930	2.910	2.920	2.314	424,100
2023-05-22	2.920	2.930	2.910	2.930	2.322	248,976
2023-05-19	2.920	2.930	2.910	2.920	2.314	623,393
2023-05-18	2.920	2.940	2.910	2.930	2.322	543,240
2023-05-17	2.930	2.940	2.920	2.920	2.314	861,614
2023-05-16	2.930	2.940	2.920	2.940	2.330	746,390
2023-05-15	2.930	2.950	2.920	2.940	2.330	679,957
2023-05-12	2.950	2.960	2.920	2.930	2.322	1,023,181
2023-05-11	2.970	2.970	2.950	2.950	2.338	662,470
2023-05-10	2.950	2.980	2.950	2.980	2.362	830,699
2023-05-09	2.960	2.970	2.950	2.970	2.354	691,874
2023-05-08	2.980	2.980	2.960	2.970	2.354	1,450,637

← NewerPage 14 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.