CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.980	2.990	2.960	2.980	2.362	1,465,357
2023-05-04	2.980	2.990	2.970	2.990	2.370	1,766,390
2023-04-28	2.980	3.000	2.970	3.000	2.378	1,184,573
2023-04-27	3.010	3.010	2.980	3.000	2.378	878,123
2023-04-26	2.970	3.020	2.970	3.010	2.386	1,514,967
2023-04-25	3.000	3.010	2.970	2.990	2.370	1,271,838
2023-04-24	2.980	3.000	2.980	3.000	2.378	510,344
2023-04-21	3.020	3.030	2.980	3.000	2.378	874,600
2023-04-20	3.030	3.030	3.000	3.010	2.386	1,144,974
2023-04-19	3.040	3.050	3.010	3.030	2.401	1,770,720
2023-04-18	3.000	3.020	3.000	3.020	2.394	858,389
2023-04-17	2.990	3.010	2.980	3.010	2.386	1,098,456
2023-04-14	2.990	3.000	2.960	2.990	2.370	1,357,486
2023-04-13	2.980	3.000	2.970	2.990	2.370	818,237
2023-04-12	2.980	2.990	2.960	2.990	2.370	710,388
2023-04-11	2.970	2.980	2.960	2.980	2.362	195,134
2023-04-10	2.960	2.980	2.950	2.970	2.354	760,711
2023-04-07	2.960	2.990	2.960	2.980	2.362	717,087
2023-04-06	2.960	2.980	2.940	2.960	2.346	581,903
2023-04-04	2.970	2.970	2.950	2.960	2.346	200,480
2023-04-03	2.970	2.970	2.950	2.950	2.338	241,490
2023-03-31	2.960	2.970	2.950	2.970	2.354	602,640
2023-03-30	2.980	2.980	2.930	2.980	2.362	772,782
2023-03-29	2.970	2.980	2.950	2.980	2.362	577,375
2023-03-28	2.980	2.990	2.960	2.980	2.362	442,276
2023-03-27	2.990	2.990	2.970	2.980	2.362	654,345
2023-03-24	3.010	3.010	2.970	2.980	2.362	865,100
2023-03-23	2.970	3.030	2.970	3.010	2.386	2,483,018
2023-03-22	2.930	2.960	2.930	2.960	2.346	731,339
2023-03-21	2.940	2.960	2.920	2.920	2.314	1,141,100
2023-03-20	2.970	2.970	2.930	2.940	2.330	1,189,900
2023-03-17	2.920	2.990	2.890	2.990	2.370	1,927,065
2023-03-16	2.920	2.930	2.890	2.900	2.298	1,319,600
2023-03-15	2.910	2.940	2.910	2.930	2.322	724,637
2023-03-14	2.920	2.920	2.890	2.900	2.298	786,079
2023-03-13	2.910	2.950	2.880	2.910	2.306	1,787,862
2023-03-10	2.980	2.980	2.890	2.910	2.306	2,841,997
2023-03-09	2.980	2.990	2.960	2.980	2.362	1,244,318
2023-03-08	2.980	3.000	2.970	2.990	2.370	1,724,951
2023-03-07	3.000	3.010	2.980	2.990	2.370	1,535,205
2023-03-06	3.010	3.010	2.980	3.000	2.378	1,175,746
2023-03-03	3.000	3.010	3.000	3.010	2.386	554,826
2023-03-02	3.000	3.020	3.000	3.010	2.386	628,395
2023-03-01	3.000	3.020	2.990	3.010	2.386	762,395
2023-02-28	3.020	3.030	2.980	3.000	2.378	2,153,755
2023-02-27	3.020	3.040	3.010	3.020	2.394	1,207,401
2023-02-24	3.040	3.040	3.020	3.040	2.409	595,392
2023-02-23	3.040	3.050	3.030	3.040	2.409	464,773
2023-02-22	3.040	3.040	3.030	3.040	2.409	600,635
2023-02-21	3.050	3.060	3.040	3.050	2.417	852,852
2023-02-20	3.030	3.050	3.020	3.050	2.417	866,903
2023-02-17	3.030	3.050	3.030	3.040	2.409	437,650
2023-02-16	3.040	3.050	3.030	3.040	2.409	995,152
2023-02-15	3.050	3.060	3.040	3.040	2.409	512,709
2023-02-14	3.050	3.060	3.040	3.050	2.417	865,660
2023-02-13	3.050	3.060	3.040	3.050	2.417	794,474
2023-02-10	3.050	3.060	3.040	3.060	2.425	507,514
2023-02-09	3.040	3.060	3.030	3.060	2.425	928,283
2023-02-08	3.050	3.050	3.040	3.050	2.417	592,808
2023-02-07	3.040	3.060	3.040	3.050	2.417	427,889

← NewerPage 15 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.