CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	1.850	1.850	1.800	1.830	1.730	2,648,468
2025-04-25	1.860	1.880	1.850	1.870	1.768	949,644
2025-04-24	1.880	1.880	1.850	1.870	1.768	732,338
2025-04-23	1.860	1.880	1.860	1.880	1.777	1,044,894
2025-04-22	1.880	1.880	1.860	1.870	1.768	806,319
2025-04-21	1.890	1.890	1.860	1.880	1.777	851,500
2025-04-18	1.890	1.900	1.870	1.890	1.787	1,221,980
2025-04-17	1.890	1.910	1.880	1.900	1.796	573,714
2025-04-16	1.930	1.930	1.890	1.910	1.806	859,000
2025-04-15	1.940	1.940	1.910	1.930	1.825	635,436
2025-04-14	1.930	1.940	1.920	1.940	1.834	970,001
2025-04-11	1.920	1.940	1.900	1.930	1.825	1,191,104
2025-04-10	1.890	1.940	1.890	1.920	1.815	1,067,154
2025-04-09	1.860	1.920	1.850	1.900	1.796	1,222,346
2025-04-08	1.860	1.900	1.820	1.900	1.796	2,172,638
2025-04-07	1.980	1.980	1.820	1.850	1.749	3,929,113
2025-04-03	2.020	2.030	2.010	2.020	1.910	507,727
2025-04-02	2.020	2.030	2.020	2.030	1.919	511,709
2025-04-01	2.030	2.030	2.020	2.030	1.919	326,347
2025-03-31	2.020	2.030	2.010	2.020	1.910	806,079
2025-03-28	2.030	2.030	2.010	2.030	1.919	761,863
2025-03-27	2.030	2.030	2.010	2.020	1.910	827,351
2025-03-26	2.020	2.030	2.010	2.020	1.910	516,638
2025-03-25	2.020	2.020	2.000	2.010	1.900	860,048
2025-03-24	2.010	2.020	2.000	2.010	1.900	911,506
2025-03-21	2.030	2.040	2.000	2.000	1.891	1,327,897
2025-03-20	2.040	2.040	2.020	2.040	1.929	653,907
2025-03-19	2.050	2.050	2.020	2.040	1.929	529,881
2025-03-18	2.040	2.050	2.040	2.050	1.938	580,075
2025-03-17	2.040	2.050	2.030	2.050	1.938	1,087,797
2025-03-14	2.030	2.040	2.020	2.040	1.929	1,046,949
2025-03-13	2.020	2.030	2.010	2.030	1.919	945,665
2025-03-12	2.020	2.030	2.010	2.020	1.910	760,153
2025-03-11	2.030	2.040	2.010	2.030	1.919	966,386
2025-03-10	2.050	2.060	2.030	2.050	1.938	625,799
2025-03-07	2.040	2.070	2.030	2.050	1.938	1,252,027
2025-03-06	2.050	2.060	2.030	2.060	1.948	1,311,586
2025-03-05	2.020	2.050	2.020	2.040	1.929	924,334
2025-03-04	2.020	2.040	2.010	2.020	1.910	1,101,450
2025-03-03	2.020	2.050	2.020	2.030	1.919	1,293,916
2025-02-28	2.060	2.060	2.020	2.020	1.910	1,948,664
2025-02-27	2.060	2.070	2.050	2.060	1.948	786,900
2025-02-26	2.050	2.060	2.040	2.060	1.948	772,504
2025-02-25	2.060	2.060	2.040	2.060	1.948	1,007,375
2025-02-24	2.090	2.100	2.040	2.070	1.957	1,507,970
2025-02-21	2.110	2.120	2.080	2.100	1.985	1,820,984
2025-02-20	2.120	2.120	2.110	2.120	2.004	569,419
2025-02-19	2.100	2.120	2.100	2.120	2.004	748,701
2025-02-18	2.130	2.130	2.100	2.100	1.985	1,310,100
2025-02-17	2.130	2.150	2.100	2.130	2.014	2,106,394
2025-02-14	2.070	2.170	2.070	2.150	2.033	11,224,233
2025-02-13	1.980	1.990	1.980	1.990	1.881	892,809
2025-02-12	1.980	1.990	1.970	1.990	1.881	614,494
2025-02-11	1.990	2.000	1.980	1.990	1.881	414,920
2025-02-10	2.010	2.010	1.990	1.990	1.881	1,330,618
2025-02-07	2.000	2.020	1.990	2.020	1.910	1,183,108
2025-02-06	2.000	2.010	1.980	2.000	1.891	983,912
2025-02-05	1.990	2.000	1.990	2.000	1.891	592,311
2025-01-27	1.980	1.990	1.960	1.990	1.881	524,629
2025-01-24	2.000	2.000	1.960	1.980	1.872	1,722,811

← NewerPage 7 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.