Country Garden Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.590	2.660	2.580	2.630	2.630	88,999,682
2022-08-25	2.490	2.580	2.470	2.570	2.570	54,265,392
2022-08-24	2.570	2.570	2.440	2.480	2.480	73,390,166
2022-08-23	2.630	2.680	2.560	2.580	2.580	123,379,635
2022-08-22	2.520	2.670	2.490	2.570	2.570	149,692,082
2022-08-19	2.360	2.520	2.360	2.490	2.490	120,417,258
2022-08-18	2.490	2.490	2.360	2.390	2.390	143,195,314
2022-08-17	2.530	2.680	2.480	2.520	2.520	178,325,319
2022-08-16	2.520	2.740	2.490	2.530	2.530	318,247,303
2022-08-15	2.410	2.470	2.310	2.320	2.320	72,877,907
2022-08-12	2.380	2.450	2.280	2.430	2.430	106,262,061
2022-08-11	2.380	2.400	2.310	2.380	2.380	136,428,062
2022-08-10	2.510	2.530	2.270	2.330	2.330	235,331,869
2022-08-09	2.530	2.590	2.470	2.510	2.510	116,507,913
2022-08-08	2.720	2.840	2.520	2.530	2.530	171,176,151
2022-08-05	2.670	2.740	2.630	2.710	2.710	155,024,993
2022-08-04	2.700	2.780	2.630	2.670	2.670	205,893,543
2022-08-03	2.750	2.770	2.640	2.680	2.680	108,158,420
2022-08-02	2.820	2.830	2.700	2.720	2.720	124,134,865
2022-08-01	3.010	3.050	2.790	2.910	2.910	147,991,399
2022-07-29	3.190	3.200	3.010	3.030	3.030	166,917,462
2022-07-28	3.210	3.320	3.080	3.170	3.170	312,639,410
2022-07-27	3.300	3.410	3.120	3.160	3.160	340,120,895
2022-07-26	3.280	3.780	3.210	3.720	3.720	191,704,473
2022-07-25	3.140	3.400	3.110	3.280	3.280	112,249,110
2022-07-22	3.190	3.240	3.100	3.140	3.140	98,561,493
2022-07-21	3.390	3.440	3.130	3.180	3.180	125,331,136
2022-07-20	3.450	3.480	3.360	3.400	3.400	50,882,249
2022-07-19	3.530	3.540	3.390	3.400	3.400	63,346,109
2022-07-18	3.360	3.640	3.330	3.510	3.510	109,814,315
2022-07-15	3.570	3.570	3.300	3.310	3.310	130,840,722
2022-07-14	3.670	3.730	3.440	3.620	3.620	114,291,370
2022-07-13	4.010	4.010	3.620	3.670	3.670	164,039,883
2022-07-12	4.070	4.150	3.960	4.010	4.010	72,065,074
2022-07-11	4.460	4.480	4.050	4.150	4.150	108,944,230
2022-07-08	4.530	4.600	4.410	4.510	4.510	45,826,875
2022-07-07	4.610	4.650	4.430	4.470	4.470	59,420,645
2022-07-06	4.640	4.690	4.490	4.610	4.610	39,938,632
2022-07-05	4.810	4.890	4.630	4.650	4.650	48,977,593
2022-07-04	4.820	4.830	4.660	4.690	4.690	69,510,618
2022-06-30	4.850	4.950	4.750	4.860	4.860	67,853,450
2022-06-29	4.810	5.060	4.770	4.850	4.850	68,249,508
2022-06-28	4.770	4.900	4.730	4.820	4.820	50,090,782
2022-06-27	4.680	4.850	4.600	4.770	4.770	41,409,012
2022-06-24	4.600	4.730	4.540	4.610	4.610	31,811,228
2022-06-23	4.530	4.630	4.420	4.600	4.600	42,586,946
2022-06-22	4.700	4.750	4.550	4.550	4.550	24,217,833
2022-06-21	4.680	4.770	4.650	4.700	4.700	45,919,247
2022-06-20	4.270	4.700	4.230	4.620	4.620	95,819,443
2022-06-17	4.330	4.380	4.260	4.310	4.310	37,967,018
2022-06-16	4.480	4.510	4.260	4.290	4.290	33,912,509
2022-06-15	4.150	4.480	4.150	4.390	4.390	55,028,988
2022-06-14	4.200	4.310	4.160	4.190	4.190	40,764,896
2022-06-13	4.510	4.510	4.140	4.270	4.270	102,634,605
2022-06-10	4.710	4.720	4.630	4.640	4.640	44,136,074
2022-06-09	4.560	4.870	4.560	4.740	4.740	56,434,718
2022-06-08	4.720	4.720	4.560	4.640	4.640	39,158,794
2022-06-07	4.540	4.700	4.530	4.630	4.630	29,788,221
2022-06-06	4.690	4.760	4.570	4.730	4.611	50,282,076
2022-06-02	4.860	4.900	4.700	4.760	4.640	28,882,976

← NewerPage 18 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.