Country Garden Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.485	0.485	0.485	0.485	0.485	0
2024-05-14	0.485	0.485	0.485	0.485	0.485	0
2024-05-13	0.485	0.485	0.485	0.485	0.485	0
2024-05-10	0.485	0.485	0.485	0.485	0.485	0
2024-05-09	0.485	0.485	0.485	0.485	0.485	0
2024-05-08	0.485	0.485	0.485	0.485	0.485	0
2024-05-07	0.485	0.485	0.485	0.485	0.485	0
2024-05-06	0.485	0.485	0.485	0.485	0.485	0
2024-05-03	0.485	0.485	0.485	0.485	0.485	0
2024-05-02	0.485	0.485	0.485	0.485	0.485	0
2024-04-30	0.485	0.485	0.485	0.485	0.485	0
2024-04-29	0.485	0.485	0.485	0.485	0.485	0
2024-04-26	0.485	0.485	0.485	0.485	0.485	0
2024-04-25	0.485	0.485	0.485	0.485	0.485	0
2024-04-24	0.485	0.485	0.485	0.485	0.485	0
2024-04-23	0.485	0.485	0.485	0.485	0.485	0
2024-04-22	0.485	0.485	0.485	0.485	0.485	0
2024-04-19	0.485	0.485	0.485	0.485	0.485	0
2024-04-18	0.485	0.485	0.485	0.485	0.485	0
2024-04-17	0.485	0.485	0.485	0.485	0.485	0
2024-04-16	0.485	0.485	0.485	0.485	0.485	0
2024-04-15	0.485	0.485	0.485	0.485	0.485	0
2024-04-12	0.485	0.485	0.485	0.485	0.485	0
2024-04-11	0.485	0.485	0.485	0.485	0.485	0
2024-04-10	0.485	0.485	0.485	0.485	0.485	0
2024-04-09	0.485	0.485	0.485	0.485	0.485	0
2024-04-08	0.485	0.485	0.485	0.485	0.485	0
2024-04-05	0.485	0.485	0.485	0.485	0.485	0
2024-04-03	0.485	0.485	0.485	0.485	0.485	0
2024-04-02	0.485	0.485	0.485	0.485	0.485	0
2024-03-28	0.485	0.495	0.470	0.485	0.485	144,752,494
2024-03-27	0.520	0.520	0.470	0.480	0.480	276,645,503
2024-03-26	0.520	0.530	0.510	0.520	0.520	65,308,079
2024-03-25	0.520	0.530	0.510	0.510	0.510	115,401,803
2024-03-22	0.540	0.550	0.510	0.510	0.510	145,549,188
2024-03-21	0.530	0.560	0.530	0.540	0.540	108,514,498
2024-03-20	0.530	0.540	0.520	0.530	0.530	101,109,054
2024-03-19	0.560	0.560	0.510	0.530	0.530	165,630,863
2024-03-18	0.580	0.580	0.550	0.560	0.560	130,512,354
2024-03-15	0.570	0.590	0.560	0.580	0.580	203,957,516
2024-03-14	0.580	0.600	0.570	0.580	0.580	126,936,871
2024-03-13	0.610	0.610	0.580	0.580	0.580	140,478,272
2024-03-12	0.580	0.620	0.560	0.610	0.610	322,852,095
2024-03-11	0.560	0.580	0.560	0.580	0.580	101,455,144
2024-03-08	0.550	0.570	0.550	0.560	0.560	123,102,924
2024-03-07	0.570	0.580	0.550	0.550	0.550	152,254,854
2024-03-06	0.550	0.580	0.540	0.570	0.570	181,021,652
2024-03-05	0.590	0.590	0.550	0.550	0.550	339,257,682
2024-03-04	0.630	0.640	0.590	0.590	0.590	254,117,372
2024-03-01	0.640	0.650	0.620	0.630	0.630	171,472,120
2024-02-29	0.630	0.650	0.630	0.640	0.640	186,009,407
2024-02-28	0.690	0.690	0.620	0.630	0.630	718,171,683
2024-02-27	0.730	0.730	0.700	0.720	0.720	111,986,314
2024-02-26	0.730	0.750	0.700	0.730	0.730	153,731,454
2024-02-23	0.730	0.750	0.720	0.730	0.730	156,612,175
2024-02-22	0.720	0.730	0.700	0.730	0.730	112,305,173
2024-02-21	0.700	0.740	0.680	0.720	0.720	290,536,181
2024-02-20	0.700	0.710	0.680	0.700	0.700	133,222,020
2024-02-19	0.710	0.720	0.680	0.690	0.690	135,005,674
2024-02-16	0.670	0.730	0.650	0.720	0.720	173,881,167

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-07	0.1189 HKD
2021-09-14	0.2526 HKD
2021-06-03	0.3040 HKD
2020-09-16	0.2330 HKD
2020-06-01	0.3728 HKD
2019-09-12	0.2530 HKD
2019-05-21	0.3449 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.