CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.200	3.270	3.170	3.250	2.383	1,274,311
2022-02-08	3.150	3.200	3.150	3.200	2.346	1,295,477
2022-02-07	3.110	3.170	3.110	3.140	2.302	721,064
2022-01-28	3.100	3.130	3.050	3.100	2.273	1,477,983
2022-01-27	3.150	3.150	3.070	3.070	2.251	2,472,707
2022-01-26	3.200	3.200	3.140	3.150	2.310	1,101,776
2022-01-25	3.230	3.230	3.170	3.170	2.324	710,672
2022-01-24	3.240	3.240	3.210	3.230	2.368	410,739
2022-01-21	3.250	3.290	3.210	3.240	2.376	1,170,991
2022-01-20	3.310	3.310	3.270	3.280	2.405	494,945
2022-01-19	3.290	3.320	3.280	3.310	2.427	1,381,484
2022-01-18	3.250	3.290	3.250	3.280	2.405	551,273
2022-01-17	3.270	3.290	3.270	3.280	2.405	378,974
2022-01-14	3.290	3.290	3.260	3.270	2.398	548,380
2022-01-13	3.300	3.320	3.290	3.290	2.412	478,654
2022-01-12	3.300	3.310	3.280	3.310	2.427	692,915
2022-01-11	3.300	3.330	3.290	3.310	2.427	840,934
2022-01-10	3.320	3.330	3.270	3.300	2.420	570,800
2022-01-07	3.300	3.330	3.290	3.300	2.420	806,255
2022-01-06	3.270	3.320	3.270	3.300	2.420	857,508
2022-01-05	3.330	3.330	3.270	3.290	2.412	822,691
2022-01-04	3.350	3.380	3.290	3.330	2.442	1,437,685
2021-12-31	3.270	3.340	3.250	3.330	2.442	1,645,356
2021-12-30	3.250	3.270	3.220	3.270	2.398	495,931
2021-12-29	3.210	3.260	3.190	3.260	2.390	569,772
2021-12-28	3.200	3.210	3.170	3.210	2.354	339,414
2021-12-27	3.160	3.210	3.150	3.200	2.346	546,527
2021-12-24	3.210	3.210	3.160	3.170	2.324	798,400
2021-12-23	3.220	3.250	3.190	3.200	2.346	868,900
2021-12-22	3.230	3.280	3.190	3.200	2.346	959,247
2021-12-21	3.170	3.230	3.160	3.220	2.361	688,626
2021-12-20	3.270	3.280	3.150	3.170	2.324	1,202,041
2021-12-17	3.320	3.320	3.260	3.260	2.390	1,704,486
2021-12-16	3.330	3.340	3.300	3.320	2.434	618,330
2021-12-15	3.350	3.360	3.300	3.310	2.427	868,273
2021-12-14	3.370	3.370	3.330	3.340	2.449	839,270
2021-12-13	3.320	3.430	3.320	3.370	2.471	1,979,604
2021-12-10	3.340	3.370	3.330	3.340	2.449	751,200
2021-12-09	3.330	3.370	3.320	3.360	2.464	1,097,682
2021-12-08	3.400	3.400	3.320	3.330	2.442	2,093,490
2021-12-07	3.420	3.440	3.370	3.400	2.493	1,475,218
2021-12-06	3.380	3.440	3.350	3.380	2.478	1,772,393
2021-12-03	3.310	3.390	3.290	3.380	2.478	2,143,040
2021-12-02	3.290	3.300	3.250	3.290	2.412	1,138,267
2021-12-01	3.240	3.300	3.230	3.280	2.405	1,159,540
2021-11-30	3.330	3.340	3.260	3.260	2.390	1,178,700
2021-11-29	3.300	3.330	3.290	3.300	2.420	948,422
2021-11-26	3.390	3.390	3.300	3.330	2.442	1,367,800
2021-11-25	3.430	3.430	3.390	3.400	2.493	456,500
2021-11-24	3.380	3.450	3.360	3.430	2.515	1,451,626
2021-11-23	3.360	3.390	3.330	3.380	2.478	1,292,976
2021-11-22	3.410	3.420	3.350	3.370	2.471	1,446,253
2021-11-19	3.390	3.410	3.350	3.380	2.478	1,077,914
2021-11-18	3.340	3.430	3.330	3.390	2.486	3,458,058
2021-11-17	3.290	3.370	3.230	3.340	2.449	2,311,372
2021-11-16	3.310	3.350	3.260	3.280	2.405	1,131,873
2021-11-15	3.320	3.320	3.230	3.300	2.420	764,202
2021-11-12	3.200	3.390	3.200	3.290	2.412	4,018,546
2021-11-11	3.050	3.210	3.050	3.200	2.346	2,284,769
2021-11-10	3.110	3.110	3.010	3.060	2.244	2,343,808

← NewerPage 20 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.