Country Garden Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.670	2.680	2.610	2.630	2.630	65,774,145
2023-02-21	2.690	2.820	2.660	2.680	2.680	181,505,240
2023-02-20	2.550	2.670	2.550	2.660	2.660	112,296,003
2023-02-17	2.580	2.620	2.520	2.550	2.550	77,768,577
2023-02-16	2.550	2.650	2.520	2.580	2.580	134,818,061
2023-02-15	2.680	2.700	2.520	2.530	2.530	223,442,882
2023-02-14	2.690	2.760	2.650	2.680	2.680	80,627,800
2023-02-13	2.640	2.700	2.560	2.690	2.690	135,902,349
2023-02-10	2.730	2.730	2.650	2.670	2.670	156,552,065
2023-02-09	2.670	2.750	2.670	2.740	2.740	160,384,241
2023-02-08	2.760	2.800	2.690	2.700	2.700	140,990,642
2023-02-07	2.730	2.810	2.720	2.760	2.760	140,538,748
2023-02-06	2.770	2.780	2.670	2.700	2.700	215,391,436
2023-02-03	2.900	2.900	2.780	2.800	2.800	213,441,176
2023-02-02	3.050	3.060	2.900	2.910	2.910	161,067,894
2023-02-01	2.990	3.030	2.880	3.030	3.030	179,523,723
2023-01-31	3.000	3.040	2.900	2.940	2.940	150,052,926
2023-01-30	3.170	3.180	2.960	2.970	2.970	313,795,861
2023-01-27	3.050	3.300	3.000	3.240	3.240	339,297,326
2023-01-26	2.890	3.050	2.890	3.050	3.050	229,558,155
2023-01-20	2.800	2.880	2.740	2.880	2.880	140,191,837
2023-01-19	2.600	2.790	2.600	2.780	2.780	114,979,546
2023-01-18	2.830	2.890	2.590	2.650	2.650	432,325,459
2023-01-17	2.880	2.900	2.790	2.830	2.830	155,314,117
2023-01-16	2.940	3.000	2.830	2.870	2.870	219,717,441
2023-01-13	2.860	2.920	2.800	2.910	2.910	276,050,268
2023-01-12	2.950	2.970	2.830	2.850	2.850	168,985,414
2023-01-11	2.880	3.010	2.870	2.920	2.920	221,892,352
2023-01-10	2.980	3.010	2.860	2.900	2.900	206,893,088
2023-01-09	3.090	3.120	2.930	2.980	2.980	260,590,356
2023-01-06	2.950	3.080	2.850	3.030	3.030	466,000,041
2023-01-05	2.960	2.990	2.810	2.860	2.860	252,576,259
2023-01-04	2.690	2.900	2.690	2.890	2.890	489,881,292
2023-01-03	2.610	2.720	2.520	2.690	2.690	219,623,344
2022-12-30	2.630	2.680	2.560	2.670	2.670	149,564,499
2022-12-29	2.610	2.630	2.460	2.620	2.620	198,287,939
2022-12-28	2.740	2.750	2.610	2.630	2.630	212,338,745
2022-12-23	2.640	2.700	2.620	2.680	2.680	126,077,478
2022-12-22	2.720	2.760	2.660	2.680	2.680	208,372,264
2022-12-21	2.710	2.750	2.600	2.650	2.650	186,815,676
2022-12-20	2.850	2.860	2.640	2.690	2.690	330,372,397
2022-12-19	2.850	2.950	2.770	2.950	2.950	464,480,720
2022-12-16	2.750	2.860	2.680	2.850	2.850	429,768,892
2022-12-15	2.660	2.770	2.530	2.690	2.690	537,938,869
2022-12-14	2.780	2.820	2.670	2.700	2.700	326,832,014
2022-12-13	2.940	2.970	2.740	2.780	2.780	406,371,691
2022-12-12	2.960	3.090	2.860	2.900	2.900	518,461,748
2022-12-09	2.850	3.140	2.830	3.060	3.060	881,494,339
2022-12-08	2.740	2.830	2.740	2.820	2.820	395,014,783
2022-12-07	2.910	2.910	2.680	2.680	2.680	1,346,301,257
2022-12-06	3.000	3.240	2.960	3.170	3.170	641,946,288
2022-12-05	3.000	3.150	2.940	3.100	3.100	624,490,619
2022-12-02	2.990	3.000	2.740	2.850	2.850	460,486,155
2022-12-01	3.080	3.150	2.920	2.970	2.970	462,687,287
2022-11-30	3.050	3.150	2.860	3.010	3.010	720,819,772
2022-11-29	3.310	3.330	2.980	3.050	3.050	919,949,791
2022-11-28	2.910	3.000	2.740	2.920	2.920	620,715,597
2022-11-25	2.860	3.120	2.730	3.100	3.100	1,158,349,069
2022-11-24	2.500	2.850	2.400	2.830	2.830	1,205,142,390
2022-11-23	2.370	2.410	2.190	2.350	2.350	500,446,636

← NewerPage 16 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.