Country Garden Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.680	0.680	0.640	0.660	0.660	46,419,629
2024-02-14	0.660	0.680	0.640	0.680	0.680	62,752,798
2024-02-09	0.680	0.680	0.650	0.660	0.660	25,064,768
2024-02-08	0.670	0.700	0.660	0.680	0.680	148,788,951
2024-02-07	0.680	0.700	0.660	0.670	0.670	170,949,319
2024-02-06	0.620	0.680	0.620	0.670	0.670	268,634,159
2024-02-05	0.650	0.650	0.610	0.620	0.620	191,336,031
2024-02-02	0.630	0.670	0.610	0.620	0.620	205,437,535
2024-02-01	0.630	0.650	0.610	0.630	0.630	140,668,653
2024-01-31	0.660	0.660	0.610	0.630	0.630	247,160,640
2024-01-30	0.690	0.700	0.660	0.660	0.660	135,144,780
2024-01-29	0.720	0.760	0.690	0.700	0.700	261,483,368
2024-01-26	0.720	0.740	0.700	0.700	0.700	199,548,377
2024-01-25	0.690	0.740	0.660	0.720	0.720	344,035,269
2024-01-24	0.660	0.690	0.630	0.680	0.680	257,478,028
2024-01-23	0.620	0.650	0.610	0.650	0.650	186,823,316
2024-01-22	0.660	0.660	0.610	0.610	0.610	142,701,433
2024-01-19	0.660	0.680	0.640	0.660	0.660	101,883,265
2024-01-18	0.640	0.670	0.640	0.660	0.660	167,316,293
2024-01-17	0.680	0.680	0.630	0.640	0.640	264,432,855
2024-01-16	0.720	0.730	0.670	0.680	0.680	256,876,927
2024-01-15	0.730	0.740	0.710	0.720	0.720	89,102,535
2024-01-12	0.730	0.750	0.730	0.730	0.730	69,736,072
2024-01-11	0.720	0.750	0.720	0.730	0.730	114,778,425
2024-01-10	0.730	0.750	0.720	0.730	0.730	78,685,734
2024-01-09	0.740	0.760	0.730	0.730	0.730	71,506,098
2024-01-08	0.750	0.760	0.730	0.740	0.740	56,115,970
2024-01-05	0.740	0.770	0.730	0.740	0.740	107,856,626
2024-01-04	0.750	0.760	0.740	0.740	0.740	43,216,082
2024-01-03	0.760	0.800	0.750	0.750	0.750	218,812,848
2024-01-02	0.790	0.810	0.760	0.770	0.770	94,043,180
2023-12-29	0.780	0.790	0.760	0.780	0.780	83,049,712
2023-12-28	0.730	0.780	0.720	0.770	0.770	216,982,850
2023-12-27	0.740	0.750	0.710	0.720	0.720	145,818,882
2023-12-22	0.770	0.780	0.730	0.740	0.740	191,063,591
2023-12-21	0.730	0.770	0.720	0.770	0.770	126,799,007
2023-12-20	0.760	0.760	0.740	0.740	0.740	130,184,441
2023-12-19	0.790	0.800	0.730	0.740	0.740	306,657,278
2023-12-18	0.800	0.820	0.790	0.800	0.800	154,813,748
2023-12-15	0.810	0.840	0.800	0.820	0.820	456,399,052
2023-12-14	0.810	0.840	0.760	0.780	0.780	274,308,727
2023-12-13	0.770	0.800	0.760	0.770	0.770	153,806,172
2023-12-12	0.740	0.820	0.730	0.790	0.790	464,636,866
2023-12-11	0.750	0.760	0.720	0.730	0.730	275,108,513
2023-12-08	0.800	0.800	0.740	0.750	0.750	240,927,127
2023-12-07	0.800	0.810	0.770	0.790	0.790	192,545,411
2023-12-06	0.830	0.840	0.790	0.800	0.800	219,076,209
2023-12-05	0.850	0.860	0.820	0.820	0.820	175,873,726
2023-12-04	0.880	0.890	0.850	0.850	0.850	143,994,362
2023-12-01	0.890	0.900	0.860	0.880	0.880	226,057,772
2023-11-30	0.860	0.910	0.860	0.880	0.880	321,684,291
2023-11-29	0.890	0.900	0.850	0.870	0.870	236,025,012
2023-11-28	0.950	0.980	0.880	0.880	0.880	448,364,483
2023-11-27	0.990	0.990	0.910	0.940	0.940	415,635,658
2023-11-24	1.040	1.050	0.960	0.970	0.970	844,343,779
2023-11-23	0.890	1.050	0.870	1.050	1.050	1,566,897,273
2023-11-22	0.820	0.850	0.810	0.850	0.850	281,521,315
2023-11-21	0.800	0.850	0.790	0.810	0.810	624,463,714
2023-11-20	0.790	0.810	0.770	0.770	0.770	172,472,018
2023-11-17	0.770	0.780	0.750	0.770	0.770	114,220,747

← NewerPage 12 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.