CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.820	1.820	1.810	1.820	1.791	1,019,529
2025-10-24	1.820	1.820	1.800	1.810	1.781	1,029,532
2025-10-23	1.820	1.820	1.800	1.810	1.781	1,227,251
2025-10-22	1.810	1.820	1.800	1.820	1.791	993,652
2025-10-21	1.800	1.810	1.800	1.810	1.781	786,081
2025-10-20	1.800	1.800	1.790	1.800	1.771	659,264
2025-10-17	1.810	1.810	1.790	1.800	1.771	589,091
2025-10-16	1.810	1.810	1.800	1.800	1.771	982,875
2025-10-15	1.790	1.810	1.780	1.810	1.781	1,307,978
2025-10-14	1.780	1.810	1.780	1.790	1.762	1,164,443
2025-10-13	1.800	1.800	1.770	1.790	1.762	1,470,661
2025-10-10	1.800	1.810	1.790	1.810	1.781	1,659,638
2025-10-09	1.800	1.810	1.790	1.800	1.771	1,282,815
2025-09-30	1.770	1.790	1.770	1.790	1.762	1,088,021
2025-09-29	1.760	1.780	1.750	1.770	1.742	1,576,490
2025-09-26	1.760	1.760	1.740	1.750	1.722	762,408
2025-09-25	1.770	1.790	1.750	1.760	1.732	2,297,706
2025-09-24	1.770	1.770	1.750	1.770	1.742	1,588,354
2025-09-23	1.780	1.790	1.760	1.770	1.742	1,030,745
2025-09-22	1.760	1.790	1.760	1.790	1.762	1,339,753
2025-09-19	1.790	1.800	1.750	1.760	1.732	1,578,476
2025-09-18	1.810	1.810	1.780	1.790	1.762	910,558
2025-09-17	1.800	1.810	1.790	1.800	1.771	1,723,100
2025-09-16	1.800	1.820	1.800	1.810	1.781	919,216
2025-09-15	1.830	1.830	1.800	1.800	1.771	1,897,203
2025-09-12	1.830	1.850	1.820	1.820	1.791	1,527,038
2025-09-11	1.840	1.850	1.830	1.840	1.811	1,651,978
2025-09-10	1.870	1.870	1.840	1.850	1.821	1,385,000
2025-09-09	1.860	1.870	1.850	1.870	1.840	2,128,499
2025-09-08	1.870	1.870	1.850	1.870	1.840	1,180,534
2025-09-05	1.840	1.870	1.830	1.870	1.840	1,402,685
2025-09-04	1.840	1.850	1.830	1.840	1.811	1,144,264
2025-09-03	1.850	1.850	1.830	1.830	1.801	879,220
2025-09-02	1.850	1.860	1.840	1.840	1.811	854,818
2025-09-01	1.860	1.860	1.840	1.860	1.831	1,249,690
2025-08-29	1.850	1.860	1.840	1.860	1.831	1,060,172
2025-08-28	1.850	1.870	1.820	1.850	1.821	1,834,664
2025-08-27	1.890	1.890	1.850	1.850	1.821	1,352,100
2025-08-26	1.910	1.920	1.880	1.880	1.850	2,753,939
2025-08-25	1.900	1.920	1.900	1.910	1.880	2,052,674
2025-08-22	1.920	1.920	1.890	1.900	1.870	2,083,250
2025-08-21	1.890	1.930	1.890	1.920	1.890	3,570,949
2025-08-20	1.880	1.900	1.880	1.900	1.870	2,624,924
2025-08-19	1.890	1.900	1.880	1.890	1.860	2,195,946
2025-08-18	1.890	1.900	1.880	1.900	1.870	1,946,820
2025-08-15	1.870	1.890	1.870	1.890	1.860	1,396,229
2025-08-14	1.870	1.890	1.870	1.870	1.840	1,201,828
2025-08-13	1.880	1.890	1.870	1.870	1.840	1,909,393
2025-08-12	1.880	1.880	1.870	1.880	1.850	1,433,227
2025-08-11	1.870	1.880	1.850	1.880	1.850	1,774,764
2025-08-08	1.880	1.880	1.850	1.870	1.840	1,717,683
2025-08-07	1.880	1.880	1.860	1.880	1.850	1,319,075
2025-08-06	1.870	1.880	1.860	1.880	1.850	1,239,004
2025-08-05	1.870	1.880	1.860	1.870	1.840	1,046,333
2025-08-04	1.870	1.870	1.850	1.870	1.840	854,010
2025-08-01	1.860	1.880	1.850	1.860	1.831	859,817
2025-07-31	1.880	1.880	1.860	1.860	1.831	1,534,609
2025-07-30	1.890	1.900	1.870	1.880	1.850	2,509,727
2025-07-29	1.900	1.900	1.870	1.900	1.870	1,251,837
2025-07-28	1.870	1.900	1.860	1.900	1.870	4,371,652

← NewerPage 5 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.