CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.510	2.510	2.430	2.480	2.345	7,694,276
2024-10-29	2.650	2.660	2.590	2.600	2.458	3,657,346
2024-10-28	2.630	2.660	2.610	2.650	2.505	3,123,081
2024-10-25	2.580	2.630	2.570	2.620	2.477	3,519,987
2024-10-24	2.620	2.630	2.570	2.590	2.449	1,817,824
2024-10-23	2.610	2.630	2.600	2.620	2.477	1,963,401
2024-10-22	2.600	2.620	2.570	2.620	2.477	2,057,906
2024-10-21	2.610	2.610	2.580	2.600	2.458	2,371,243
2024-10-18	2.560	2.630	2.550	2.610	2.468	3,112,078
2024-10-17	2.610	2.610	2.550	2.570	2.430	1,451,372
2024-10-16	2.610	2.620	2.580	2.600	2.458	1,064,983
2024-10-15	2.620	2.630	2.600	2.610	2.468	1,102,970
2024-10-14	2.600	2.620	2.550	2.620	2.477	2,732,710
2024-10-11	2.640	2.650	2.570	2.590	2.449	2,377,406
2024-10-10	2.590	2.680	2.590	2.650	2.505	2,946,412
2024-10-09	2.700	2.700	2.560	2.620	2.477	6,245,455
2024-10-08	2.850	2.860	2.660	2.710	2.562	14,301,419
2024-09-30	2.520	2.640	2.520	2.600	2.458	7,544,779
2024-09-27	2.390	2.500	2.390	2.470	2.335	4,051,294
2024-09-26	2.330	2.380	2.320	2.380	2.250	2,069,647
2024-09-25	2.320	2.360	2.320	2.330	2.203	2,251,826
2024-09-24	2.270	2.310	2.250	2.310	2.184	2,409,356
2024-09-23	2.270	2.280	2.260	2.260	2.137	482,857
2024-09-20	2.250	2.280	2.240	2.280	2.156	724,488
2024-09-19	2.210	2.260	2.210	2.260	2.137	998,862
2024-09-18	2.210	2.210	2.190	2.210	2.089	266,952
2024-09-13	2.200	2.220	2.200	2.210	2.089	413,872
2024-09-12	2.190	2.210	2.190	2.210	2.089	376,464
2024-09-11	2.200	2.200	2.180	2.200	2.080	341,009
2024-09-10	2.200	2.210	2.170	2.200	2.080	950,606
2024-09-09	2.220	2.220	2.180	2.200	2.080	995,232
2024-09-06	2.240	2.250	2.210	2.230	2.108	1,082,979
2024-09-05	2.250	2.260	2.240	2.240	2.118	581,342
2024-09-04	2.250	2.260	2.240	2.250	2.127	321,371
2024-09-03	2.250	2.280	2.250	2.250	2.127	651,664
2024-09-02	2.260	2.270	2.240	2.240	2.118	608,400
2024-08-30	2.240	2.290	2.220	2.260	2.137	1,736,980
2024-08-29	2.210	2.240	2.190	2.220	2.099	629,373
2024-08-28	2.220	2.220	2.200	2.210	2.089	713,404
2024-08-27	2.240	2.240	2.220	2.220	2.099	418,800
2024-08-26	2.210	2.240	2.180	2.230	2.108	842,423
2024-08-23	2.180	2.230	2.160	2.210	2.089	788,814
2024-08-22	2.250	2.250	2.180	2.180	2.061	1,590,800
2024-08-21	2.250	2.270	2.240	2.250	2.127	1,267,500
2024-08-20	2.330	2.330	2.250	2.270	2.146	2,746,633
2024-08-19	2.330	2.340	2.320	2.330	2.203	514,529
2024-08-16	2.330	2.340	2.320	2.340	2.212	437,635
2024-08-15	2.320	2.340	2.320	2.340	2.212	777,655
2024-08-14	2.340	2.340	2.320	2.330	2.203	1,316,195
2024-08-13	2.330	2.340	2.330	2.340	2.212	987,283
2024-08-12	2.340	2.350	2.330	2.340	2.212	775,836
2024-08-09	2.350	2.350	2.340	2.340	2.212	283,923
2024-08-08	2.350	2.350	2.340	2.340	2.212	507,499
2024-08-07	2.330	2.350	2.330	2.350	2.222	1,050,963
2024-08-06	2.340	2.340	2.330	2.340	2.212	1,155,661
2024-08-05	2.350	2.360	2.330	2.340	2.212	1,549,200
2024-08-02	2.360	2.360	2.340	2.360	2.231	1,225,915
2024-08-01	2.370	2.370	2.350	2.360	2.231	999,414
2024-07-31	2.350	2.370	2.330	2.370	2.241	2,753,906
2024-07-30	2.350	2.350	2.330	2.350	2.222	1,113,240

← NewerPage 9 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.