CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.850	2.880	2.840	2.870	2.104	2,623,022
2022-05-10	2.850	2.850	2.800	2.850	2.090	1,293,996
2022-05-09	2.860	2.870	2.830	2.850	2.090	770,100
2022-05-06	2.870	2.880	2.840	2.840	2.082	1,484,806
2022-05-05	2.830	2.910	2.830	2.900	2.126	2,677,160
2022-04-29	2.810	2.870	2.780	2.850	2.090	1,692,533
2022-04-28	2.780	2.810	2.750	2.790	2.046	1,281,991
2022-04-27	2.770	2.800	2.720	2.800	2.053	1,462,282
2022-04-26	2.770	2.800	2.750	2.770	2.031	1,761,689
2022-04-25	2.850	2.850	2.750	2.770	2.031	1,892,600
2022-04-22	2.820	2.860	2.790	2.820	2.068	530,409
2022-04-21	2.840	2.840	2.800	2.800	2.053	1,281,590
2022-04-20	2.880	2.880	2.820	2.830	2.075	638,538
2022-04-19	2.870	2.900	2.850	2.870	2.104	618,500
2022-04-18	2.840	2.880	2.810	2.880	2.112	820,826
2022-04-15	2.860	2.880	2.840	2.840	2.082	804,500
2022-04-14	2.840	2.880	2.840	2.860	2.097	1,207,765
2022-04-13	2.870	2.900	2.810	2.840	2.082	1,756,185
2022-04-12	2.930	2.930	2.810	2.810	2.060	3,223,612
2022-04-11	2.980	2.980	2.930	2.940	2.156	877,296
2022-04-08	2.980	3.000	2.970	2.990	2.192	531,880
2022-04-07	2.980	3.010	2.970	2.980	2.185	1,144,203
2022-04-06	2.970	3.000	2.970	2.990	2.192	1,731,449
2022-04-01	2.920	3.010	2.880	3.000	2.200	3,067,329
2022-03-31	2.860	2.930	2.860	2.920	2.141	2,410,774
2022-03-30	2.850	2.900	2.850	2.900	2.126	1,635,182
2022-03-29	2.830	2.860	2.790	2.850	2.090	1,607,143
2022-03-28	2.850	2.880	2.780	2.830	2.075	1,385,974
2022-03-25	2.890	2.890	2.830	2.840	2.082	1,184,870
2022-03-24	2.900	2.910	2.850	2.890	2.119	1,191,711
2022-03-23	2.960	2.960	2.830	2.930	2.148	1,147,502
2022-03-22	2.990	2.990	2.940	2.960	2.170	856,800
2022-03-21	3.000	3.020	2.960	2.990	2.192	793,284
2022-03-18	2.980	3.040	2.940	2.950	2.163	2,309,653
2022-03-17	2.920	3.010	2.920	2.980	2.185	1,712,900
2022-03-16	2.880	2.950	2.800	2.920	2.141	1,385,836
2022-03-15	2.970	3.100	2.800	2.850	2.090	2,416,000
2022-03-14	3.060	3.060	2.980	2.990	2.192	695,845
2022-03-11	3.050	3.060	3.010	3.060	2.244	617,393
2022-03-10	3.040	3.090	3.040	3.060	2.244	1,136,674
2022-03-09	3.030	3.070	2.960	3.020	2.214	1,771,769
2022-03-08	3.040	3.070	3.020	3.020	2.214	1,041,900
2022-03-07	3.090	3.090	3.040	3.050	2.236	763,918
2022-03-04	3.090	3.110	3.070	3.080	2.258	304,076
2022-03-03	3.110	3.130	3.070	3.100	2.273	599,000
2022-03-02	3.100	3.120	3.090	3.110	2.280	473,894
2022-03-01	3.050	3.120	3.050	3.120	2.288	647,864
2022-02-28	3.120	3.120	3.040	3.050	2.236	2,267,595
2022-02-25	3.150	3.190	3.110	3.120	2.288	1,812,231
2022-02-24	3.200	3.220	3.130	3.170	2.324	777,611
2022-02-23	3.190	3.220	3.180	3.210	2.354	325,928
2022-02-22	3.220	3.220	3.160	3.200	2.346	341,252
2022-02-21	3.230	3.230	3.180	3.210	2.354	633,017
2022-02-18	3.180	3.230	3.170	3.230	2.368	456,406
2022-02-17	3.220	3.220	3.180	3.200	2.346	492,773
2022-02-16	3.180	3.230	3.170	3.220	2.361	1,153,836
2022-02-15	3.150	3.180	3.130	3.160	2.317	419,271
2022-02-14	3.230	3.230	3.120	3.150	2.310	1,685,725
2022-02-11	3.240	3.290	3.220	3.240	2.376	873,290
2022-02-10	3.260	3.280	3.240	3.270	2.398	696,629

← NewerPage 19 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.