CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	1.900	1.910	1.850	1.880	1.850	4,500,435
2025-07-24	1.910	1.910	1.870	1.900	1.870	2,103,599
2025-07-23	1.910	1.910	1.890	1.890	1.860	1,470,755
2025-07-22	1.930	1.960	1.920	1.950	1.844	3,536,640
2025-07-21	1.880	1.930	1.880	1.930	1.825	1,936,202
2025-07-18	1.890	1.890	1.880	1.880	1.777	534,577
2025-07-17	1.860	1.890	1.850	1.890	1.787	1,512,229
2025-07-16	1.870	1.880	1.850	1.850	1.749	1,059,395
2025-07-15	1.890	1.900	1.870	1.880	1.777	1,593,617
2025-07-14	1.920	1.920	1.890	1.890	1.787	1,491,289
2025-07-11	1.950	1.950	1.910	1.920	1.815	2,050,582
2025-07-10	1.920	1.950	1.920	1.940	1.834	1,722,765
2025-07-09	1.890	1.930	1.890	1.930	1.825	930,685
2025-07-08	1.860	1.910	1.850	1.900	1.796	1,746,429
2025-07-07	1.860	1.870	1.850	1.870	1.768	704,118
2025-07-04	1.850	1.880	1.840	1.870	1.768	1,909,379
2025-07-03	1.830	1.850	1.820	1.840	1.740	1,561,756
2025-07-02	1.780	1.820	1.780	1.820	1.721	2,383,012
2025-07-01	1.790	1.800	1.780	1.780	1.683	1,201,250
2025-06-30	1.780	1.800	1.770	1.800	1.702	1,116,927
2025-06-27	1.770	1.780	1.770	1.770	1.673	769,341
2025-06-26	1.770	1.790	1.770	1.780	1.683	1,043,800
2025-06-25	1.740	1.770	1.740	1.760	1.664	1,020,648
2025-06-24	1.730	1.750	1.730	1.740	1.645	1,394,326
2025-06-23	1.710	1.740	1.710	1.730	1.636	671,201
2025-06-20	1.700	1.720	1.700	1.720	1.626	1,081,937
2025-06-19	1.720	1.720	1.700	1.710	1.617	537,630
2025-06-18	1.710	1.720	1.710	1.710	1.617	500,669
2025-06-17	1.710	1.720	1.700	1.720	1.626	578,772
2025-06-16	1.700	1.720	1.700	1.700	1.607	982,024
2025-06-13	1.700	1.710	1.680	1.700	1.607	946,494
2025-06-12	1.720	1.720	1.690	1.700	1.607	901,952
2025-06-11	1.710	1.720	1.710	1.720	1.626	715,999
2025-06-10	1.720	1.720	1.700	1.720	1.626	1,174,836
2025-06-09	1.700	1.720	1.690	1.710	1.617	945,520
2025-06-06	1.700	1.710	1.690	1.710	1.617	786,723
2025-06-05	1.690	1.710	1.690	1.710	1.617	1,637,422
2025-06-04	1.670	1.700	1.640	1.700	1.607	2,715,515
2025-06-03	1.680	1.690	1.650	1.670	1.579	1,710,376
2025-05-30	1.730	1.730	1.680	1.680	1.588	2,335,500
2025-05-29	1.720	1.730	1.710	1.730	1.636	1,444,769
2025-05-28	1.730	1.730	1.720	1.730	1.636	1,354,716
2025-05-27	1.730	1.730	1.720	1.730	1.636	655,456
2025-05-26	1.750	1.750	1.720	1.730	1.636	1,453,363
2025-05-23	1.760	1.770	1.730	1.750	1.655	1,967,806
2025-05-22	1.780	1.780	1.760	1.780	1.683	952,984
2025-05-21	1.770	1.780	1.760	1.780	1.683	1,157,047
2025-05-20	1.780	1.780	1.770	1.780	1.683	1,048,761
2025-05-19	1.770	1.790	1.770	1.780	1.683	1,445,700
2025-05-16	1.790	1.790	1.770	1.780	1.683	1,119,234
2025-05-15	1.780	1.790	1.780	1.780	1.683	1,163,339
2025-05-14	1.790	1.800	1.780	1.800	1.702	955,587
2025-05-13	1.790	1.790	1.780	1.790	1.692	828,821
2025-05-12	1.780	1.790	1.770	1.790	1.692	917,978
2025-05-09	1.770	1.790	1.770	1.780	1.683	677,957
2025-05-08	1.770	1.780	1.760	1.780	1.683	1,130,327
2025-05-07	1.780	1.790	1.750	1.780	1.683	768,342
2025-05-06	1.740	1.780	1.730	1.780	1.683	1,634,350
2025-04-30	1.770	1.770	1.680	1.740	1.645	4,301,252
2025-04-29	1.820	1.820	1.770	1.770	1.673	3,442,299

← NewerPage 6 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.