Country Garden Holdings Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.950 | 4.960 | 4.790 | 4.870 | 4.748 | 31,484,459 |
| 2022-05-31 | 4.760 | 4.960 | 4.730 | 4.920 | 4.796 | 73,913,031 |
| 2022-05-30 | 4.820 | 4.830 | 4.680 | 4.740 | 4.621 | 37,664,932 |
| 2022-05-27 | 4.880 | 4.910 | 4.670 | 4.790 | 4.670 | 39,148,577 |
| 2022-05-26 | 4.950 | 4.950 | 4.680 | 4.760 | 4.640 | 26,526,396 |
| 2022-05-25 | 4.900 | 4.920 | 4.810 | 4.890 | 4.767 | 26,405,918 |
| 2022-05-24 | 4.880 | 4.970 | 4.740 | 4.820 | 4.699 | 25,462,938 |
| 2022-05-23 | 4.960 | 5.000 | 4.780 | 4.900 | 4.777 | 41,023,588 |
| 2022-05-20 | 5.140 | 5.220 | 4.880 | 5.000 | 4.874 | 84,451,447 |
| 2022-05-19 | 4.710 | 4.970 | 4.670 | 4.940 | 4.816 | 62,444,535 |
| 2022-05-18 | 4.800 | 5.000 | 4.700 | 4.860 | 4.738 | 62,993,568 |
| 2022-05-17 | 4.960 | 4.980 | 4.620 | 4.830 | 4.709 | 105,187,862 |
| 2022-05-16 | 4.750 | 5.160 | 4.460 | 4.880 | 4.757 | 203,794,313 |
| 2022-05-13 | 4.230 | 4.450 | 4.140 | 4.420 | 4.309 | 69,085,373 |
| 2022-05-12 | 4.400 | 4.440 | 4.100 | 4.160 | 4.055 | 68,713,100 |
| 2022-05-11 | 4.450 | 4.590 | 4.360 | 4.470 | 4.358 | 54,293,464 |
| 2022-05-10 | 4.700 | 4.700 | 4.160 | 4.450 | 4.338 | 138,166,145 |
| 2022-05-06 | 5.290 | 5.290 | 4.780 | 4.860 | 4.738 | 116,353,008 |
| 2022-05-05 | 5.550 | 5.700 | 5.320 | 5.380 | 5.245 | 36,332,635 |
| 2022-05-04 | 5.520 | 5.520 | 5.350 | 5.450 | 5.313 | 16,879,166 |
| 2022-05-03 | 5.290 | 5.770 | 5.260 | 5.540 | 5.401 | 56,321,853 |
| 2022-04-29 | 5.280 | 5.490 | 5.070 | 5.470 | 5.333 | 69,708,708 |
| 2022-04-28 | 5.210 | 5.280 | 5.080 | 5.280 | 5.147 | 45,507,191 |
| 2022-04-27 | 5.310 | 5.330 | 5.080 | 5.190 | 5.060 | 43,116,481 |
| 2022-04-26 | 5.250 | 5.470 | 5.200 | 5.310 | 5.177 | 46,859,978 |
| 2022-04-25 | 5.210 | 5.290 | 5.050 | 5.200 | 5.069 | 51,034,438 |
| 2022-04-22 | 5.280 | 5.500 | 5.160 | 5.370 | 5.235 | 58,801,332 |
| 2022-04-21 | 5.510 | 5.640 | 5.210 | 5.310 | 5.177 | 81,201,592 |
| 2022-04-20 | 6.020 | 6.050 | 5.580 | 5.640 | 5.498 | 64,136,480 |
| 2022-04-19 | 5.900 | 6.120 | 5.810 | 6.020 | 5.869 | 46,697,049 |
| 2022-04-14 | 6.000 | 6.190 | 5.950 | 6.150 | 5.995 | 48,186,661 |
| 2022-04-13 | 6.020 | 6.110 | 5.850 | 5.900 | 5.752 | 73,781,707 |
| 2022-04-12 | 6.190 | 6.250 | 5.960 | 6.000 | 5.849 | 52,265,643 |
| 2022-04-11 | 6.520 | 6.620 | 6.020 | 6.180 | 6.025 | 88,381,255 |
| 2022-04-08 | 6.500 | 6.740 | 6.340 | 6.630 | 6.463 | 52,081,584 |
| 2022-04-07 | 6.450 | 6.640 | 6.250 | 6.410 | 6.249 | 83,047,091 |
| 2022-04-06 | 6.180 | 6.630 | 6.130 | 6.500 | 6.337 | 124,087,201 |
| 2022-04-04 | 6.060 | 6.430 | 5.880 | 6.350 | 6.190 | 92,968,718 |
| 2022-04-01 | 5.960 | 6.050 | 5.720 | 5.860 | 5.713 | 55,683,447 |
| 2022-03-31 | 6.080 | 6.330 | 5.930 | 6.030 | 5.878 | 77,165,264 |
| 2022-03-30 | 5.770 | 6.240 | 5.700 | 6.080 | 5.927 | 120,318,409 |
| 2022-03-29 | 5.500 | 5.770 | 5.420 | 5.720 | 5.576 | 79,371,830 |
| 2022-03-28 | 5.460 | 5.550 | 5.190 | 5.510 | 5.372 | 45,452,809 |
| 2022-03-25 | 5.520 | 5.650 | 5.380 | 5.460 | 5.323 | 46,982,714 |
| 2022-03-24 | 5.770 | 5.910 | 5.430 | 5.520 | 5.381 | 63,642,600 |
| 2022-03-23 | 5.700 | 5.930 | 5.600 | 5.780 | 5.635 | 105,400,711 |
| 2022-03-22 | 5.200 | 5.740 | 5.100 | 5.710 | 5.567 | 98,177,437 |
| 2022-03-21 | 5.750 | 5.750 | 5.190 | 5.280 | 5.147 | 84,926,140 |
| 2022-03-18 | 5.490 | 5.770 | 5.190 | 5.630 | 5.489 | 144,727,604 |
| 2022-03-17 | 4.970 | 5.600 | 4.970 | 5.560 | 5.420 | 301,844,646 |
| 2022-03-16 | 3.900 | 4.740 | 3.340 | 4.330 | 4.221 | 451,492,231 |
| 2022-03-15 | 4.080 | 4.380 | 3.690 | 3.760 | 3.666 | 270,800,103 |
| 2022-03-14 | 5.190 | 5.190 | 4.150 | 4.210 | 4.104 | 241,355,616 |
| 2022-03-11 | 5.520 | 5.640 | 5.130 | 5.190 | 5.060 | 112,773,723 |
| 2022-03-10 | 5.820 | 5.820 | 5.490 | 5.630 | 5.489 | 59,075,724 |
| 2022-03-09 | 6.280 | 6.280 | 5.510 | 5.660 | 5.518 | 86,601,544 |
| 2022-03-08 | 6.590 | 6.590 | 6.010 | 6.090 | 5.937 | 58,383,455 |
| 2022-03-07 | 5.880 | 6.600 | 5.760 | 6.500 | 6.337 | 106,951,131 |
| 2022-03-04 | 5.720 | 6.200 | 5.630 | 6.070 | 5.917 | 118,364,678 |
| 2022-03-03 | 5.750 | 5.860 | 5.680 | 5.720 | 5.576 | 33,812,568 |
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.