Country Garden Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.790	0.800	0.760	0.770	0.770	150,107,152
2023-11-15	0.770	0.800	0.760	0.790	0.790	423,675,113
2023-11-14	0.750	0.770	0.730	0.740	0.740	163,613,142
2023-11-13	0.770	0.780	0.730	0.750	0.750	117,681,993
2023-11-10	0.750	0.780	0.740	0.760	0.760	199,207,774
2023-11-09	0.810	0.840	0.750	0.750	0.750	663,822,355
2023-11-08	0.750	0.870	0.740	0.830	0.830	1,188,315,950
2023-11-07	0.770	0.770	0.730	0.740	0.740	112,320,104
2023-11-06	0.730	0.780	0.730	0.760	0.760	357,086,564
2023-11-03	0.710	0.720	0.690	0.710	0.710	160,902,327
2023-11-02	0.710	0.730	0.690	0.700	0.700	165,419,000
2023-11-01	0.710	0.730	0.690	0.700	0.700	163,510,143
2023-10-31	0.700	0.720	0.680	0.700	0.700	135,555,338
2023-10-30	0.700	0.720	0.690	0.700	0.700	127,378,226
2023-10-27	0.690	0.710	0.680	0.700	0.700	182,056,439
2023-10-26	0.680	0.690	0.650	0.680	0.680	309,973,580
2023-10-25	0.740	0.750	0.690	0.690	0.690	281,304,102
2023-10-24	0.750	0.750	0.700	0.710	0.710	338,859,606
2023-10-20	0.720	0.820	0.720	0.750	0.750	609,740,331
2023-10-19	0.730	0.760	0.710	0.710	0.710	255,207,930
2023-10-18	0.730	0.770	0.720	0.740	0.740	241,628,683
2023-10-17	0.740	0.760	0.710	0.730	0.730	185,635,855
2023-10-16	0.760	0.770	0.720	0.730	0.730	166,895,000
2023-10-13	0.750	0.790	0.750	0.760	0.760	131,577,795
2023-10-12	0.800	0.810	0.760	0.770	0.770	169,917,157
2023-10-11	0.770	0.810	0.730	0.780	0.780	348,272,662
2023-10-10	0.840	0.870	0.750	0.750	0.750	456,967,643
2023-10-09	0.900	0.900	0.840	0.840	0.840	139,218,898
2023-10-06	0.870	0.910	0.870	0.900	0.900	64,423,025
2023-10-05	0.870	0.920	0.860	0.870	0.870	52,078,827
2023-10-04	0.860	0.890	0.840	0.870	0.870	48,757,381
2023-10-03	0.910	0.910	0.850	0.870	0.870	60,928,603
2023-09-29	0.870	0.930	0.870	0.910	0.910	75,687,730
2023-09-28	0.890	0.920	0.860	0.880	0.880	282,004,942
2023-09-27	0.920	0.950	0.890	0.900	0.900	310,002,667
2023-09-26	0.970	0.980	0.900	0.920	0.920	336,982,673
2023-09-25	1.040	1.040	0.950	0.960	0.960	385,027,134
2023-09-22	1.030	1.060	1.010	1.040	1.040	321,187,308
2023-09-21	1.020	1.070	1.020	1.040	1.040	240,271,803
2023-09-20	1.020	1.030	1.000	1.020	1.020	188,938,133
2023-09-19	1.060	1.080	1.010	1.010	1.010	295,634,743
2023-09-18	1.070	1.100	1.000	1.040	1.040	498,959,929
2023-09-15	1.070	1.090	1.040	1.060	1.060	417,625,072
2023-09-14	1.110	1.130	1.020	1.050	1.050	588,921,138
2023-09-13	1.150	1.220	1.100	1.100	1.100	1,394,103,461
2023-09-12	1.030	1.130	0.990	1.070	1.070	1,199,380,076
2023-09-11	1.070	1.120	0.990	1.030	1.030	1,337,272,573
2023-09-07	1.290	1.340	1.070	1.070	1.070	1,935,587,777
2023-09-06	1.030	1.280	1.000	1.220	1.220	2,395,386,441
2023-09-05	1.010	1.030	0.970	1.010	1.010	834,023,662
2023-09-04	0.940	1.060	0.930	1.020	1.020	1,728,005,198
2023-08-31	0.910	0.950	0.870	0.890	0.890	573,685,271
2023-08-30	0.880	0.930	0.860	0.880	0.880	634,350,654
2023-08-29	0.830	0.930	0.810	0.910	0.910	817,889,398
2023-08-28	0.930	0.960	0.810	0.810	0.810	910,813,998
2023-08-25	0.760	0.830	0.750	0.810	0.810	720,471,486
2023-08-24	0.700	0.770	0.690	0.770	0.770	609,619,073
2023-08-23	0.750	0.760	0.690	0.700	0.700	605,890,967
2023-08-22	0.750	0.770	0.720	0.750	0.750	563,847,896
2023-08-21	0.810	0.820	0.740	0.740	0.740	687,131,603

← NewerPage 13 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.