CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.050	3.120	3.050	3.110	2.465	4,626,915
2022-11-03	3.060	3.080	3.040	3.060	2.425	1,285,893
2022-11-02	3.040	3.080	3.010	3.070	2.433	2,886,244
2022-11-01	3.010	3.050	3.000	3.050	2.417	2,533,222
2022-10-31	3.020	3.050	3.000	3.010	2.386	2,116,450
2022-10-28	3.060	3.060	2.980	2.990	2.370	3,308,935
2022-10-27	3.090	3.100	3.050	3.070	2.433	2,544,088
2022-10-26	3.050	3.100	3.050	3.080	2.441	3,924,128
2022-10-25	3.010	3.100	3.010	3.060	2.425	5,619,213
2022-10-24	3.000	3.030	2.940	2.970	2.354	2,504,072
2022-10-21	3.000	3.020	2.990	3.000	2.378	856,040
2022-10-20	3.020	3.030	2.980	3.020	2.394	1,521,637
2022-10-19	3.070	3.080	3.030	3.040	2.409	1,102,591
2022-10-18	3.040	3.100	3.030	3.080	2.441	3,901,782
2022-10-17	3.010	3.030	3.000	3.020	2.394	919,791
2022-10-14	3.030	3.050	3.000	3.030	2.401	2,577,483
2022-10-13	3.000	3.010	2.980	2.980	2.362	1,546,437
2022-10-12	3.000	3.030	2.950	3.020	2.394	2,093,263
2022-10-11	2.980	3.000	2.940	3.000	2.378	1,496,082
2022-10-10	3.000	3.030	2.970	2.980	2.362	1,555,576
2022-09-30	3.020	3.030	2.960	3.010	2.386	2,701,713
2022-09-29	3.060	3.070	3.020	3.040	2.409	1,670,822
2022-09-28	3.080	3.080	3.030	3.030	2.401	2,626,600
2022-09-27	3.000	3.110	3.000	3.100	2.457	4,413,099
2022-09-26	3.120	3.140	2.960	3.000	2.378	6,152,571
2022-09-23	3.150	3.180	3.120	3.150	2.497	2,637,548
2022-09-22	3.160	3.210	3.150	3.160	2.504	2,977,315
2022-09-21	3.130	3.180	3.090	3.170	2.512	3,552,794
2022-09-20	3.040	3.210	3.040	3.150	2.497	10,668,107
2022-09-19	3.020	3.070	3.010	3.050	2.417	2,447,313
2022-09-16	3.110	3.140	3.030	3.030	2.401	6,838,806
2022-09-15	3.230	3.240	3.100	3.130	2.481	10,139,185
2022-09-14	3.090	3.230	3.090	3.220	2.552	19,232,423
2022-09-13	3.020	3.050	3.010	3.010	2.386	564,700
2022-09-09	3.040	3.040	3.020	3.030	2.401	613,559
2022-09-08	3.060	3.080	3.010	3.020	2.394	2,905,800
2022-09-07	3.040	3.090	3.030	3.060	2.425	4,405,988
2022-09-06	2.990	3.040	2.980	3.040	2.409	4,299,013
2022-09-05	2.990	3.000	2.970	2.990	2.370	872,572
2022-09-02	3.010	3.020	2.980	2.990	2.370	1,018,600
2022-09-01	2.960	3.020	2.950	3.000	2.378	6,443,450
2022-08-31	2.930	2.980	2.930	2.940	2.330	2,613,720
2022-08-30	2.920	2.920	2.870	2.900	2.298	975,702
2022-08-29	2.890	2.920	2.870	2.920	2.314	636,777
2022-08-26	2.910	2.940	2.900	2.920	2.314	1,082,442
2022-08-25	2.910	2.940	2.890	2.900	2.298	910,074
2022-08-24	2.970	2.990	2.890	2.910	2.306	2,374,113
2022-08-23	2.970	3.000	2.970	2.970	2.354	1,024,648
2022-08-22	2.980	2.990	2.950	2.980	2.362	857,179
2022-08-19	2.970	2.990	2.940	2.980	2.362	2,793,069
2022-08-18	3.010	3.020	2.960	2.970	2.354	2,028,227
2022-08-17	3.030	3.030	3.000	3.010	2.386	1,968,227
2022-08-16	3.050	3.050	3.010	3.020	2.394	2,058,100
2022-08-15	3.040	3.050	3.010	3.050	2.417	1,502,601
2022-08-12	3.030	3.060	3.020	3.040	2.409	2,722,558
2022-08-11	3.040	3.050	3.000	3.020	2.394	1,943,269
2022-08-10	3.020	3.060	3.000	3.030	2.401	2,557,014
2022-08-09	3.000	3.070	2.970	3.030	2.401	3,724,459
2022-08-08	2.970	3.010	2.950	3.000	2.378	2,721,323
2022-08-05	2.950	2.980	2.920	2.970	2.354	1,969,824

← NewerPage 17 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.