CSG Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.110 | 1.110 | 1.060 | 1.080 | 1.080 | 2,312,280 |
| 2026-10-22 | 1.120 | 1.130 | 1.100 | 1.110 | 1.110 | 1,895,971 |
| 2026-10-21 | 1.120 | 1.140 | 1.120 | 1.120 | 1.120 | 602,174 |
| 2026-10-20 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 797,700 |
| 2026-10-19 | 1.130 | 1.140 | 1.130 | 1.130 | 1.130 | 913,975 |
| 2026-10-16 | 1.150 | 1.160 | 1.120 | 1.140 | 1.140 | 1,586,332 |
| 2026-10-15 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 1,544,506 |
| 2026-10-14 | 1.160 | 1.170 | 1.140 | 1.170 | 1.170 | 1,449,606 |
| 2026-10-13 | 1.160 | 1.180 | 1.140 | 1.160 | 1.160 | 2,006,614 |
| 2026-10-12 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 726,053 |
| 2026-10-09 | 1.160 | 1.200 | 1.160 | 1.180 | 1.180 | 1,019,142 |
| 2026-10-08 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 519,403 |
| 2026-09-30 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 1,287,495 |
| 2026-09-29 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 1,139,900 |
| 2026-09-28 | 1.210 | 1.210 | 1.180 | 1.190 | 1.190 | 859,780 |
| 2026-09-24 | 1.220 | 1.220 | 1.200 | 1.210 | 1.210 | 1,640,161 |
| 2026-09-23 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 875,042 |
| 2026-09-22 | 1.240 | 1.240 | 1.230 | 1.240 | 1.240 | 509,638 |
| 2026-09-21 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 1,104,795 |
| 2026-09-18 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 1,811,300 |
| 2026-09-17 | 1.250 | 1.260 | 1.250 | 1.250 | 1.250 | 689,193 |
| 2026-09-16 | 1.260 | 1.260 | 1.240 | 1.260 | 1.260 | 925,350 |
| 2026-09-15 | 1.270 | 1.280 | 1.260 | 1.260 | 1.260 | 523,825 |
| 2026-09-14 | 1.270 | 1.280 | 1.270 | 1.270 | 1.270 | 324,978 |
| 2026-09-11 | 1.260 | 1.270 | 1.260 | 1.260 | 1.260 | 376,762 |
| 2026-09-10 | 1.270 | 1.280 | 1.260 | 1.260 | 1.260 | 1,136,483 |
| 2026-09-09 | 1.280 | 1.280 | 1.260 | 1.270 | 1.270 | 576,237 |
| 2026-09-08 | 1.280 | 1.290 | 1.260 | 1.280 | 1.280 | 1,133,081 |
| 2026-09-07 | 1.280 | 1.290 | 1.260 | 1.280 | 1.280 | 1,232,649 |
| 2026-09-04 | 1.290 | 1.290 | 1.280 | 1.290 | 1.290 | 579,702 |
| 2026-09-03 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 791,183 |
| 2026-09-02 | 1.260 | 1.290 | 1.260 | 1.270 | 1.270 | 1,045,961 |
| 2026-09-01 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 1,262,484 |
| 2026-08-31 | 1.290 | 1.300 | 1.260 | 1.260 | 1.260 | 8,596,528 |
| 2026-08-28 | 1.280 | 1.300 | 1.270 | 1.290 | 1.290 | 1,487,659 |
| 2026-08-27 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 1,977,983 |
| 2026-08-26 | 1.300 | 1.310 | 1.260 | 1.290 | 1.290 | 2,591,183 |
| 2026-08-25 | 1.320 | 1.330 | 1.290 | 1.300 | 1.300 | 2,698,083 |
| 2026-08-24 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 1,355,810 |
| 2026-08-21 | 1.350 | 1.360 | 1.310 | 1.310 | 1.310 | 2,106,991 |
| 2026-08-20 | 1.350 | 1.360 | 1.320 | 1.350 | 1.350 | 1,244,500 |
| 2026-08-19 | 1.380 | 1.380 | 1.320 | 1.330 | 1.330 | 3,115,532 |
| 2026-08-18 | 1.410 | 1.420 | 1.370 | 1.390 | 1.390 | 2,770,309 |
| 2026-08-17 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 816,308 |
| 2026-08-14 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 518,245 |
| 2026-08-13 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 488,656 |
| 2026-08-12 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 300,379 |
| 2026-08-11 | 1.430 | 1.440 | 1.430 | 1.430 | 1.430 | 118,294 |
| 2026-08-10 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 757,734 |
| 2026-08-07 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 815,171 |
| 2026-08-06 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 1,184,500 |
| 2026-08-05 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 1,203,828 |
| 2026-08-04 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 660,265 |
| 2026-08-03 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 733,764 |
| 2026-07-31 | 1.470 | 1.490 | 1.470 | 1.480 | 1.480 | 932,284 |
| 2026-07-30 | 1.470 | 1.480 | 1.440 | 1.470 | 1.470 | 1,839,835 |
| 2026-07-29 | 1.450 | 1.470 | 1.440 | 1.470 | 1.470 | 1,418,425 |
| 2026-07-28 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 1,311,385 |
| 2026-07-27 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 778,684 |
| 2026-07-24 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 618,700 |
Page 1 of 21 · 1,213 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.