CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.050	3.050	3.030	3.040	2.409	526,321
2023-02-03	3.050	3.060	3.030	3.060	2.425	698,478
2023-02-02	3.080	3.080	3.040	3.070	2.433	1,246,180
2023-02-01	3.080	3.080	3.060	3.070	2.433	1,591,697
2023-01-31	3.040	3.070	3.030	3.070	2.433	2,041,814
2023-01-30	3.070	3.070	3.030	3.050	2.417	2,172,421
2023-01-20	3.040	3.060	3.020	3.050	2.417	1,085,093
2023-01-19	3.010	3.030	3.010	3.030	2.401	713,168
2023-01-18	3.010	3.020	3.000	3.020	2.394	647,298
2023-01-17	3.020	3.020	3.000	3.020	2.394	560,430
2023-01-16	2.980	3.020	2.980	3.020	2.394	1,277,164
2023-01-13	2.980	2.990	2.970	2.990	2.370	806,979
2023-01-12	2.970	2.990	2.970	2.970	2.354	310,583
2023-01-11	2.980	3.000	2.970	2.970	2.354	1,340,630
2023-01-10	2.980	2.990	2.970	2.990	2.370	1,272,329
2023-01-09	2.990	3.000	2.970	2.990	2.370	1,278,319
2023-01-06	2.980	3.000	2.980	2.990	2.370	1,252,090
2023-01-05	2.980	2.990	2.970	2.990	2.370	1,361,014
2023-01-04	2.990	3.000	2.970	2.990	2.370	1,492,680
2023-01-03	2.990	3.000	2.970	2.990	2.370	1,137,058
2022-12-30	3.000	3.000	2.970	2.990	2.370	1,247,995
2022-12-29	2.990	3.000	2.980	2.980	2.362	300,009
2022-12-28	3.010	3.010	2.980	3.010	2.386	968,900
2022-12-27	3.000	3.020	2.990	3.020	2.394	561,218
2022-12-26	2.980	3.010	2.980	3.000	2.378	704,896
2022-12-23	2.990	3.010	2.980	2.990	2.370	827,935
2022-12-22	3.030	3.040	2.990	2.990	2.370	1,433,664
2022-12-21	3.030	3.040	3.020	3.030	2.401	506,536
2022-12-20	3.030	3.030	3.010	3.030	2.401	829,898
2022-12-19	3.040	3.070	3.020	3.030	2.401	1,745,400
2022-12-16	3.060	3.080	3.040	3.040	2.409	2,063,672
2022-12-15	3.070	3.090	3.060	3.090	2.449	566,782
2022-12-14	3.060	3.080	3.050	3.060	2.425	977,146
2022-12-13	3.080	3.080	3.060	3.070	2.433	1,232,966
2022-12-12	3.100	3.100	3.060	3.080	2.441	1,270,956
2022-12-09	3.080	3.100	3.070	3.100	2.457	1,143,934
2022-12-08	3.100	3.100	3.070	3.080	2.441	1,255,900
2022-12-07	3.110	3.110	3.080	3.100	2.457	1,173,344
2022-12-06	3.100	3.120	3.090	3.110	2.465	1,551,507
2022-12-05	3.080	3.110	3.080	3.100	2.457	1,634,119
2022-12-02	3.090	3.100	3.060	3.080	2.441	1,485,267
2022-12-01	3.100	3.120	3.070	3.100	2.457	2,029,105
2022-11-30	3.110	3.110	3.080	3.100	2.457	2,314,944
2022-11-29	3.070	3.120	3.060	3.110	2.465	2,334,755
2022-11-28	3.070	3.070	3.040	3.070	2.433	973,747
2022-11-25	3.080	3.090	3.060	3.090	2.449	845,826
2022-11-24	3.080	3.090	3.060	3.090	2.449	521,022
2022-11-23	3.080	3.100	3.050	3.090	2.449	2,091,733
2022-11-22	3.100	3.110	3.070	3.070	2.433	1,146,530
2022-11-21	3.100	3.100	3.080	3.100	2.457	1,151,939
2022-11-18	3.110	3.120	3.090	3.110	2.465	927,138
2022-11-17	3.110	3.130	3.090	3.100	2.457	1,456,728
2022-11-16	3.150	3.160	3.110	3.130	2.481	1,409,016
2022-11-15	3.130	3.160	3.120	3.150	2.497	1,398,630
2022-11-14	3.130	3.160	3.110	3.130	2.481	2,076,931
2022-11-11	3.130	3.150	3.100	3.130	2.481	3,275,383
2022-11-10	3.080	3.100	3.080	3.080	2.441	1,115,787
2022-11-09	3.090	3.130	3.080	3.090	2.449	1,409,740
2022-11-08	3.110	3.130	3.080	3.100	2.457	1,858,510
2022-11-07	3.120	3.130	3.100	3.110	2.465	2,050,868

← NewerPage 16 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.