CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.430	1.470	1.420	1.450	1.450	1,145,936
2026-07-22	1.460	1.460	1.420	1.450	1.427	1,501,967
2026-07-21	1.410	1.460	1.390	1.460	1.437	2,028,851
2026-07-20	1.400	1.410	1.380	1.400	1.378	1,140,699
2026-07-17	1.380	1.410	1.370	1.400	1.378	834,167
2026-07-16	1.410	1.420	1.380	1.390	1.368	1,267,800
2026-07-15	1.450	1.450	1.400	1.420	1.398	1,700,907
2026-07-14	1.450	1.470	1.430	1.460	1.437	897,728
2026-07-13	1.500	1.500	1.440	1.440	1.417	1,369,008
2026-07-10	1.510	1.520	1.500	1.510	1.486	700,181
2026-07-09	1.510	1.530	1.500	1.510	1.486	852,571
2026-07-08	1.500	1.520	1.500	1.510	1.486	989,987
2026-07-07	1.520	1.540	1.490	1.500	1.476	1,410,093
2026-07-06	1.640	1.640	1.520	1.530	1.506	3,915,376
2026-07-03	1.620	1.640	1.570	1.630	1.604	1,909,576
2026-07-02	1.650	1.670	1.610	1.620	1.594	4,635,079
2026-07-01	1.670	1.730	1.650	1.690	1.663	4,612,367
2026-06-30	1.590	1.720	1.590	1.700	1.673	9,012,218
2026-06-29	1.590	1.610	1.560	1.590	1.565	3,095,661
2026-06-26	1.570	1.630	1.550	1.590	1.565	5,160,385
2026-06-25	1.550	1.590	1.530	1.570	1.545	2,784,719
2026-06-24	1.550	1.580	1.520	1.550	1.525	2,266,349
2026-06-23	1.560	1.570	1.520	1.550	1.525	3,263,351
2026-06-22	1.440	1.570	1.440	1.570	1.545	7,485,983
2026-06-18	1.480	1.480	1.440	1.440	1.417	1,543,154
2026-06-17	1.490	1.500	1.470	1.490	1.466	3,211,152
2026-06-16	1.410	1.500	1.410	1.500	1.476	5,823,701
2026-06-15	1.390	1.420	1.380	1.410	1.388	1,401,235
2026-06-12	1.370	1.390	1.370	1.390	1.368	732,667
2026-06-11	1.370	1.380	1.360	1.370	1.348	379,100
2026-06-10	1.400	1.400	1.350	1.390	1.368	2,738,597
2026-06-09	1.380	1.400	1.370	1.400	1.378	1,747,905
2026-06-08	1.380	1.390	1.360	1.370	1.348	1,804,774
2026-06-05	1.350	1.420	1.330	1.400	1.378	4,535,254
2026-06-04	1.370	1.380	1.320	1.370	1.348	2,589,405
2026-06-03	1.370	1.390	1.360	1.380	1.358	2,225,626
2026-06-02	1.350	1.370	1.340	1.370	1.348	1,580,989
2026-06-01	1.340	1.370	1.340	1.350	1.329	902,533
2026-05-29	1.390	1.390	1.310	1.340	1.319	3,592,272
2026-05-28	1.390	1.400	1.360	1.390	1.368	1,301,124
2026-05-27	1.420	1.440	1.390	1.400	1.378	1,315,728
2026-05-26	1.440	1.460	1.420	1.430	1.407	2,610,890
2026-05-25	1.440	1.500	1.440	1.460	1.437	4,843,840
2026-05-22	1.380	1.480	1.340	1.470	1.447	8,364,110
2026-05-21	1.300	1.410	1.290	1.390	1.368	7,161,601
2026-05-20	1.300	1.330	1.280	1.300	1.279	991,472
2026-05-19	1.250	1.330	1.250	1.320	1.299	2,823,485
2026-05-18	1.300	1.310	1.240	1.270	1.250	1,906,300
2026-05-15	1.300	1.320	1.290	1.310	1.289	1,250,416
2026-05-14	1.340	1.340	1.280	1.320	1.299	2,732,758
2026-05-13	1.360	1.370	1.320	1.340	1.319	2,200,155
2026-05-12	1.430	1.430	1.360	1.380	1.358	2,522,569
2026-05-11	1.430	1.440	1.420	1.420	1.398	1,372,668
2026-05-08	1.440	1.440	1.420	1.420	1.398	893,913
2026-05-07	1.450	1.460	1.420	1.450	1.427	1,717,316
2026-05-06	1.460	1.470	1.440	1.440	1.417	1,835,471
2026-04-30	1.470	1.480	1.450	1.460	1.437	2,360,681
2026-04-29	1.440	1.480	1.440	1.480	1.457	1,865,983
2026-04-28	1.490	1.510	1.440	1.440	1.417	5,196,056
2026-04-27	1.570	1.580	1.560	1.570	1.545	533,945

← NewerPage 2 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.