Country Garden Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.570	2.660	2.270	2.330	2.330	510,642,779
2022-11-21	2.570	2.600	2.420	2.480	2.480	374,893,718
2022-11-18	2.820	2.840	2.580	2.610	2.610	512,018,219
2022-11-17	2.700	2.890	2.620	2.790	2.790	535,481,615
2022-11-16	3.130	3.140	2.580	2.710	2.710	857,751,462
2022-11-15	2.910	3.380	2.780	3.200	3.200	1,465,354,435
2022-11-14	2.570	3.480	2.570	3.260	3.260	1,612,571,141
2022-11-11	1.900	2.320	1.780	2.240	2.240	1,362,601,699
2022-11-10	1.620	1.740	1.530	1.660	1.660	514,527,960
2022-11-09	1.520	1.890	1.520	1.640	1.640	1,159,368,725
2022-11-08	1.420	1.500	1.390	1.440	1.440	329,653,587
2022-11-07	1.250	1.470	1.250	1.410	1.410	479,510,221
2022-11-04	1.160	1.330	1.150	1.270	1.270	538,318,060
2022-11-03	1.170	1.250	1.130	1.160	1.160	258,582,950
2022-11-02	1.050	1.220	1.010	1.190	1.190	432,843,636
2022-11-01	1.000	1.080	1.000	1.050	1.050	427,028,991
2022-10-31	1.100	1.100	1.010	1.010	1.010	337,527,394
2022-10-28	1.220	1.230	1.070	1.120	1.120	423,138,633
2022-10-27	1.350	1.370	1.210	1.210	1.210	234,191,210
2022-10-26	1.300	1.340	1.280	1.320	1.320	150,326,578
2022-10-25	1.320	1.360	1.270	1.280	1.280	202,403,558
2022-10-24	1.390	1.400	1.280	1.300	1.300	215,041,474
2022-10-21	1.360	1.480	1.360	1.430	1.430	178,000,653
2022-10-20	1.360	1.390	1.330	1.340	1.340	141,646,183
2022-10-19	1.410	1.530	1.380	1.380	1.380	223,258,014
2022-10-18	1.480	1.500	1.360	1.410	1.410	139,536,998
2022-10-17	1.440	1.470	1.350	1.450	1.450	140,044,124
2022-10-14	1.410	1.480	1.390	1.440	1.440	249,142,530
2022-10-13	1.520	1.530	1.360	1.380	1.380	387,393,301
2022-10-12	1.600	1.620	1.510	1.530	1.530	223,981,230
2022-10-11	1.770	1.770	1.610	1.610	1.610	183,709,774
2022-10-10	1.750	1.850	1.700	1.770	1.770	106,840,308
2022-10-07	1.850	1.860	1.660	1.760	1.760	162,910,542
2022-10-06	1.960	2.040	1.870	1.890	1.890	53,121,040
2022-10-05	2.090	2.110	1.880	1.960	1.960	111,510,841
2022-10-03	1.910	1.990	1.870	1.980	1.980	140,431,891
2022-09-30	1.750	1.880	1.720	1.820	1.820	212,031,908
2022-09-29	1.950	1.970	1.610	1.670	1.670	324,153,202
2022-09-28	2.130	2.130	1.860	1.890	1.890	290,152,896
2022-09-27	2.150	2.190	2.090	2.170	2.170	116,367,337
2022-09-26	2.170	2.260	2.130	2.180	2.180	82,090,781
2022-09-23	2.210	2.300	2.140	2.140	2.140	122,216,718
2022-09-22	2.160	2.230	2.140	2.210	2.210	69,624,350
2022-09-21	2.260	2.260	2.180	2.190	2.190	125,666,521
2022-09-20	2.390	2.470	2.250	2.280	2.280	124,020,271
2022-09-19	2.420	2.420	2.260	2.340	2.340	156,618,155
2022-09-16	2.620	2.690	2.400	2.420	2.420	331,513,793
2022-09-15	2.460	2.730	2.450	2.620	2.620	265,981,810
2022-09-14	2.420	2.490	2.390	2.410	2.410	89,182,714
2022-09-13	2.530	2.570	2.450	2.480	2.480	145,154,711
2022-09-09	2.230	2.600	2.220	2.570	2.570	336,169,389
2022-09-08	2.380	2.380	2.200	2.200	2.200	100,573,324
2022-09-07	2.320	2.450	2.300	2.360	2.360	115,020,906
2022-09-06	2.170	2.380	2.170	2.350	2.350	182,371,463
2022-09-05	2.170	2.230	2.120	2.150	2.150	81,016,739
2022-09-02	2.310	2.330	2.150	2.170	2.170	145,394,786
2022-09-01	2.320	2.390	2.280	2.310	2.310	154,233,708
2022-08-31	2.450	2.500	2.310	2.330	2.330	284,306,898
2022-08-30	2.600	2.680	2.490	2.490	2.490	88,514,232
2022-08-29	2.580	2.610	2.510	2.600	2.600	61,734,232

← NewerPage 17 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.