CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.970	2.980	2.920	2.940	2.330	3,356,227
2022-08-03	2.840	3.090	2.840	2.950	2.338	10,461,220
2022-08-02	2.920	2.920	2.830	2.850	2.259	3,557,770
2022-08-01	2.910	2.930	2.880	2.920	2.314	3,256,864
2022-07-29	2.840	2.900	2.840	2.890	2.290	4,851,805
2022-07-28	2.820	2.840	2.820	2.840	2.251	1,944,864
2022-07-27	2.800	2.830	2.790	2.820	2.235	1,334,437
2022-07-26	2.800	2.810	2.780	2.790	2.211	2,740,571
2022-07-25	2.820	2.820	2.770	2.790	2.211	1,537,716
2022-07-22	2.810	2.830	2.800	2.830	2.243	1,093,166
2022-07-21	2.820	2.830	2.810	2.820	2.235	527,800
2022-07-20	2.800	2.820	2.780	2.810	2.227	1,184,231
2022-07-19	2.820	2.830	2.760	2.780	2.203	3,432,941
2022-07-18	2.830	2.840	2.810	2.820	2.235	3,176,105
2022-07-15	2.860	2.870	2.810	2.810	2.227	2,948,850
2022-07-14	2.850	2.880	2.850	2.860	2.267	2,455,454
2022-07-13	2.840	2.870	2.830	2.860	2.267	2,015,381
2022-07-12	2.820	2.860	2.820	2.830	2.243	1,964,485
2022-07-11	2.850	2.860	2.820	2.830	2.243	927,774
2022-07-08	2.860	2.870	2.840	2.850	2.259	1,956,674
2022-07-07	2.860	2.870	2.840	2.850	2.259	2,732,919
2022-07-06	2.850	2.860	2.840	2.850	2.259	1,721,273
2022-07-05	2.880	2.880	2.850	2.860	2.267	1,777,793
2022-07-04	2.900	2.920	2.840	2.860	2.267	5,603,986
2022-07-01	2.930	2.930	2.900	2.910	2.306	3,058,300
2022-06-30	2.930	2.950	2.910	2.920	2.314	4,852,180
2022-06-29	2.940	2.970	2.910	2.910	2.306	6,488,030
2022-06-28	2.950	2.950	2.910	2.930	2.322	2,598,295
2022-06-27	2.960	2.970	2.920	2.930	2.322	4,463,753
2022-06-24	2.920	2.990	2.890	2.960	2.346	4,655,350
2022-06-23	3.060	3.090	3.040	3.090	2.266	3,680,088
2022-06-22	3.020	3.070	3.000	3.040	2.229	4,348,358
2022-06-21	3.020	3.030	3.000	3.020	2.214	2,892,086
2022-06-20	3.050	3.050	3.010	3.030	2.222	1,835,213
2022-06-17	3.010	3.070	2.990	3.020	2.214	5,811,365
2022-06-16	3.020	3.030	3.000	3.020	2.214	2,155,844
2022-06-15	2.950	3.060	2.930	2.980	2.185	5,938,433
2022-06-14	2.960	2.970	2.910	2.950	2.163	1,852,962
2022-06-13	3.000	3.000	2.970	2.970	2.178	1,173,117
2022-06-10	2.960	3.010	2.960	3.000	2.200	1,199,273
2022-06-09	2.990	3.010	2.970	2.980	2.185	1,093,411
2022-06-08	3.000	3.030	2.980	2.990	2.192	1,244,729
2022-06-07	3.040	3.080	2.990	3.000	2.200	2,238,739
2022-06-06	2.980	3.040	2.980	3.030	2.222	1,493,530
2022-06-02	2.940	3.010	2.920	2.990	2.192	2,478,189
2022-06-01	2.950	2.950	2.900	2.940	2.156	1,517,099
2022-05-31	2.930	2.950	2.920	2.940	2.156	1,821,485
2022-05-30	2.880	2.930	2.880	2.920	2.141	1,814,431
2022-05-27	2.880	2.900	2.880	2.880	2.112	974,781
2022-05-26	2.870	2.880	2.840	2.880	2.112	627,912
2022-05-25	2.850	2.870	2.850	2.870	2.104	589,812
2022-05-24	2.890	2.910	2.840	2.860	2.097	1,698,831
2022-05-23	2.890	2.900	2.870	2.890	2.119	827,433
2022-05-20	2.830	2.900	2.820	2.890	2.119	2,450,386
2022-05-19	2.740	2.860	2.720	2.840	2.082	3,394,050
2022-05-18	2.770	2.790	2.740	2.750	2.016	787,835
2022-05-17	2.740	2.780	2.720	2.760	2.024	1,038,204
2022-05-16	2.830	2.840	2.740	2.760	2.024	2,004,471
2022-05-13	2.820	2.850	2.810	2.830	2.075	1,130,832
2022-05-12	2.860	2.870	2.820	2.820	2.068	428,391

← NewerPage 18 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.