Country Garden Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.600	1.620	1.540	1.540	1.540	114,396,107
2023-05-22	1.570	1.630	1.550	1.600	1.600	108,757,453
2023-05-19	1.600	1.610	1.530	1.570	1.570	248,415,581
2023-05-18	1.650	1.670	1.600	1.620	1.620	161,715,062
2023-05-17	1.700	1.710	1.610	1.620	1.620	288,301,557
2023-05-16	1.820	1.830	1.690	1.710	1.710	227,884,170
2023-05-15	1.870	1.870	1.740	1.800	1.800	228,949,019
2023-05-12	1.940	1.950	1.880	1.880	1.880	146,816,747
2023-05-11	1.970	1.990	1.920	1.940	1.940	107,775,891
2023-05-10	2.000	2.020	1.950	1.970	1.970	89,527,965
2023-05-09	2.050	2.150	1.990	1.990	1.990	163,130,791
2023-05-08	2.120	2.130	2.030	2.050	2.050	96,929,184
2023-05-05	1.990	2.140	1.990	2.100	2.100	179,220,713
2023-05-04	1.920	2.000	1.920	1.990	1.990	152,446,481
2023-05-03	1.960	1.970	1.900	1.920	1.920	83,890,723
2023-05-02	2.030	2.080	1.960	1.980	1.980	78,809,844
2023-04-28	2.060	2.090	2.010	2.010	2.010	135,492,186
2023-04-27	2.040	2.070	2.010	2.020	2.020	103,829,882
2023-04-26	2.010	2.100	1.960	2.060	2.060	97,230,700
2023-04-25	2.050	2.070	2.000	2.020	2.020	129,690,315
2023-04-24	2.110	2.120	2.030	2.060	2.060	172,933,014
2023-04-21	2.170	2.230	2.090	2.110	2.110	115,814,689
2023-04-20	2.220	2.230	2.110	2.140	2.140	144,227,840
2023-04-19	2.340	2.350	2.180	2.220	2.220	135,106,819
2023-04-18	2.350	2.410	2.310	2.330	2.330	102,941,411
2023-04-17	2.330	2.380	2.280	2.370	2.370	89,317,800
2023-04-14	2.360	2.400	2.310	2.340	2.340	68,468,176
2023-04-13	2.340	2.360	2.270	2.360	2.360	167,339,596
2023-04-12	2.380	2.430	2.310	2.410	2.410	274,471,964
2023-04-11	2.110	2.360	2.110	2.340	2.340	458,144,366
2023-04-06	2.100	2.100	2.010	2.050	2.050	176,658,044
2023-04-04	2.170	2.180	2.080	2.100	2.100	112,904,794
2023-04-03	2.200	2.310	2.150	2.170	2.170	187,857,710
2023-03-31	2.300	2.310	2.160	2.210	2.210	168,177,711
2023-03-30	2.170	2.330	2.140	2.280	2.280	220,718,212
2023-03-29	2.210	2.230	2.110	2.170	2.170	149,894,128
2023-03-28	2.150	2.190	2.130	2.170	2.170	79,263,886
2023-03-27	2.240	2.260	2.130	2.150	2.150	124,783,920
2023-03-24	2.300	2.300	2.230	2.240	2.240	108,917,530
2023-03-23	2.250	2.320	2.230	2.320	2.320	126,207,740
2023-03-22	2.230	2.360	2.230	2.270	2.270	214,995,217
2023-03-21	2.200	2.300	2.190	2.210	2.210	143,619,373
2023-03-20	2.240	2.250	2.130	2.180	2.180	175,522,498
2023-03-17	2.120	2.280	2.100	2.240	2.240	499,779,559
2023-03-16	2.030	2.120	2.030	2.080	2.080	98,355,758
2023-03-15	2.040	2.150	2.040	2.070	2.070	175,962,494
2023-03-14	2.070	2.120	1.980	2.010	2.010	316,146,297
2023-03-13	2.150	2.190	2.070	2.100	2.100	247,764,147
2023-03-10	2.150	2.250	2.130	2.190	2.190	187,324,355
2023-03-09	2.310	2.320	2.210	2.220	2.220	185,561,748
2023-03-08	2.420	2.420	2.300	2.310	2.310	219,363,720
2023-03-07	2.530	2.560	2.410	2.440	2.440	169,592,688
2023-03-06	2.600	2.620	2.470	2.540	2.540	169,521,623
2023-03-03	2.600	2.680	2.590	2.640	2.640	106,331,976
2023-03-02	2.550	2.590	2.530	2.580	2.580	78,672,444
2023-03-01	2.390	2.600	2.390	2.600	2.600	249,967,838
2023-02-28	2.550	2.570	2.370	2.400	2.400	216,986,608
2023-02-27	2.530	2.580	2.510	2.520	2.520	95,938,465
2023-02-24	2.610	2.620	2.540	2.550	2.550	98,086,515
2023-02-23	2.630	2.680	2.600	2.610	2.610	78,458,815

← NewerPage 15 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.