Country Garden Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.790	0.810	0.760	0.760	0.760	527,571,632
2023-08-17	0.810	0.820	0.760	0.770	0.770	609,774,151
2023-08-16	0.820	0.860	0.780	0.830	0.830	688,812,502
2023-08-15	0.800	0.880	0.800	0.810	0.810	862,937,449
2023-08-14	0.910	0.920	0.790	0.800	0.800	1,475,911,535
2023-08-11	0.980	1.010	0.890	0.980	0.980	1,313,551,276
2023-08-10	1.080	1.100	1.030	1.040	1.040	709,002,751
2023-08-09	1.060	1.130	1.030	1.110	1.110	598,301,011
2023-08-08	1.290	1.300	1.120	1.130	1.130	1,048,818,430
2023-08-07	1.390	1.400	1.290	1.320	1.320	495,888,735
2023-08-04	1.540	1.550	1.420	1.430	1.430	479,241,576
2023-08-03	1.460	1.490	1.410	1.450	1.450	250,905,682
2023-08-02	1.520	1.570	1.450	1.460	1.460	440,925,549
2023-08-01	1.480	1.590	1.410	1.460	1.460	640,737,400
2023-07-31	1.740	1.850	1.560	1.580	1.580	827,143,364
2023-07-28	1.600	1.740	1.570	1.690	1.690	571,343,898
2023-07-27	1.460	1.680	1.420	1.610	1.610	618,655,972
2023-07-26	1.490	1.570	1.430	1.440	1.440	457,261,446
2023-07-25	1.400	1.510	1.360	1.490	1.490	795,439,253
2023-07-24	1.380	1.380	1.240	1.260	1.260	355,003,103
2023-07-21	1.470	1.500	1.370	1.380	1.380	318,799,637
2023-07-20	1.420	1.500	1.420	1.460	1.460	258,975,070
2023-07-19	1.370	1.420	1.350	1.410	1.410	166,660,782
2023-07-18	1.480	1.490	1.370	1.380	1.380	280,271,629
2023-07-14	1.540	1.550	1.490	1.500	1.500	102,327,521
2023-07-13	1.500	1.560	1.490	1.530	1.530	210,634,984
2023-07-12	1.490	1.490	1.450	1.470	1.470	119,715,702
2023-07-11	1.540	1.590	1.470	1.470	1.470	201,876,567
2023-07-10	1.540	1.550	1.480	1.490	1.490	116,025,461
2023-07-07	1.510	1.540	1.480	1.500	1.500	131,676,131
2023-07-06	1.560	1.570	1.500	1.520	1.520	148,500,341
2023-07-05	1.620	1.620	1.550	1.560	1.560	191,886,471
2023-07-04	1.640	1.650	1.610	1.640	1.640	86,535,043
2023-07-03	1.590	1.670	1.590	1.650	1.650	111,901,410
2023-06-30	1.560	1.660	1.560	1.590	1.590	142,890,551
2023-06-29	1.650	1.670	1.570	1.570	1.570	133,527,847
2023-06-28	1.660	1.680	1.610	1.650	1.650	95,101,760
2023-06-27	1.550	1.670	1.550	1.660	1.660	169,563,344
2023-06-26	1.590	1.650	1.530	1.550	1.550	109,668,348
2023-06-23	1.620	1.620	1.560	1.590	1.590	55,293,207
2023-06-21	1.630	1.680	1.600	1.620	1.620	130,816,736
2023-06-20	1.760	1.760	1.630	1.650	1.650	224,692,345
2023-06-19	1.870	1.870	1.740	1.770	1.770	197,369,301
2023-06-16	1.890	1.900	1.800	1.870	1.870	201,085,164
2023-06-15	1.780	1.880	1.780	1.870	1.870	227,485,248
2023-06-14	1.780	1.830	1.730	1.760	1.760	151,931,685
2023-06-13	1.680	1.770	1.680	1.760	1.760	251,992,952
2023-06-12	1.690	1.710	1.630	1.680	1.680	110,389,228
2023-06-09	1.760	1.780	1.660	1.700	1.700	233,377,788
2023-06-08	1.560	1.770	1.540	1.730	1.730	371,801,831
2023-06-07	1.590	1.630	1.530	1.570	1.570	156,647,495
2023-06-06	1.450	1.620	1.450	1.550	1.550	276,498,457
2023-06-05	1.530	1.540	1.450	1.460	1.460	135,235,690
2023-06-02	1.420	1.540	1.420	1.520	1.520	495,905,318
2023-06-01	1.430	1.450	1.400	1.400	1.400	164,290,440
2023-05-31	1.480	1.480	1.410	1.440	1.440	131,031,594
2023-05-30	1.480	1.510	1.410	1.490	1.490	168,938,308
2023-05-29	1.490	1.540	1.460	1.470	1.470	88,103,468
2023-05-25	1.490	1.500	1.440	1.490	1.490	208,386,556
2023-05-24	1.530	1.540	1.490	1.510	1.510	118,876,099

← NewerPage 14 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.