CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.020	2.020	1.990	2.010	1.900	729,238
2025-01-22	1.980	2.010	1.980	2.010	1.900	1,412,133
2025-01-21	2.020	2.030	1.950	1.980	1.872	2,519,797
2025-01-20	2.100	2.130	2.020	2.020	1.910	9,846,774
2025-01-17	2.240	2.240	2.220	2.240	2.118	712,635
2025-01-16	2.230	2.250	2.220	2.240	2.118	599,889
2025-01-15	2.240	2.240	2.230	2.240	2.118	379,028
2025-01-14	2.230	2.250	2.210	2.250	2.127	1,056,919
2025-01-13	2.230	2.250	2.230	2.240	2.118	188,039
2025-01-10	2.230	2.240	2.230	2.230	2.108	334,782
2025-01-09	2.240	2.250	2.220	2.250	2.127	210,644
2025-01-08	2.260	2.260	2.220	2.250	2.127	906,295
2025-01-07	2.260	2.270	2.230	2.270	2.146	764,575
2025-01-06	2.260	2.270	2.250	2.270	2.146	521,875
2025-01-03	2.260	2.270	2.240	2.260	2.137	628,360
2025-01-02	2.280	2.290	2.240	2.270	2.146	1,109,882
2024-12-31	2.290	2.290	2.270	2.280	2.156	664,479
2024-12-30	2.290	2.300	2.280	2.300	2.175	584,199
2024-12-27	2.290	2.310	2.280	2.310	2.184	528,031
2024-12-26	2.300	2.300	2.280	2.300	2.175	525,160
2024-12-25	2.290	2.300	2.270	2.300	2.175	730,734
2024-12-24	2.300	2.320	2.270	2.290	2.165	666,771
2024-12-23	2.310	2.310	2.280	2.300	2.175	523,316
2024-12-20	2.290	2.330	2.270	2.330	2.203	1,460,342
2024-12-19	2.270	2.300	2.270	2.280	2.156	659,379
2024-12-18	2.280	2.300	2.280	2.300	2.175	566,525
2024-12-17	2.300	2.310	2.280	2.290	2.165	623,039
2024-12-16	2.320	2.320	2.300	2.310	2.184	730,466
2024-12-13	2.330	2.340	2.310	2.330	2.203	1,005,373
2024-12-12	2.330	2.350	2.320	2.340	2.212	1,220,210
2024-12-11	2.330	2.340	2.320	2.340	2.212	733,599
2024-12-10	2.370	2.380	2.320	2.340	2.212	1,168,077
2024-12-09	2.360	2.360	2.320	2.340	2.212	607,664
2024-12-06	2.330	2.360	2.320	2.360	2.231	913,504
2024-12-05	2.330	2.350	2.310	2.340	2.212	811,096
2024-12-04	2.360	2.360	2.320	2.350	2.222	727,887
2024-12-03	2.350	2.360	2.330	2.350	2.222	535,174
2024-12-02	2.320	2.360	2.320	2.340	2.212	1,313,858
2024-11-29	2.300	2.320	2.280	2.320	2.193	875,354
2024-11-28	2.290	2.310	2.280	2.300	2.175	1,112,519
2024-11-27	2.270	2.290	2.260	2.290	2.165	1,061,321
2024-11-26	2.270	2.290	2.260	2.290	2.165	808,061
2024-11-25	2.310	2.310	2.250	2.270	2.146	2,764,027
2024-11-22	2.330	2.340	2.290	2.290	2.165	1,732,946
2024-11-21	2.350	2.360	2.320	2.340	2.212	1,549,535
2024-11-20	2.360	2.370	2.340	2.370	2.241	1,279,398
2024-11-19	2.360	2.370	2.330	2.370	2.241	1,509,126
2024-11-18	2.370	2.400	2.340	2.360	2.231	2,441,884
2024-11-15	2.420	2.430	2.390	2.390	2.260	2,012,060
2024-11-14	2.480	2.480	2.410	2.430	2.297	3,261,516
2024-11-13	2.490	2.500	2.470	2.490	2.354	1,124,158
2024-11-12	2.500	2.510	2.470	2.490	2.354	2,065,119
2024-11-11	2.500	2.510	2.470	2.510	2.373	2,171,815
2024-11-08	2.540	2.550	2.490	2.510	2.373	1,700,268
2024-11-07	2.500	2.530	2.480	2.530	2.392	1,621,492
2024-11-06	2.510	2.510	2.480	2.500	2.364	1,329,294
2024-11-05	2.440	2.510	2.440	2.510	2.373	2,462,667
2024-11-04	2.470	2.470	2.440	2.440	2.307	2,204,430
2024-11-01	2.470	2.480	2.450	2.460	2.326	1,834,915
2024-10-31	2.450	2.500	2.440	2.470	2.335	2,818,952

← NewerPage 8 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.