Country Garden Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	6.150	6.210	5.530	5.710	5.567	112,419,912
2022-03-01	6.060	6.240	6.000	6.170	6.015	23,723,192
2022-02-28	6.240	6.240	6.010	6.060	5.908	54,996,206
2022-02-25	6.390	6.470	6.170	6.240	6.083	53,806,697
2022-02-24	6.700	6.720	6.380	6.390	6.229	61,508,000
2022-02-23	6.810	6.810	6.650	6.710	6.541	23,139,174
2022-02-22	6.630	6.710	6.530	6.680	6.512	30,012,002
2022-02-21	6.730	6.810	6.620	6.720	6.551	39,517,309
2022-02-18	6.560	6.800	6.540	6.720	6.551	36,551,125
2022-02-17	6.590	6.680	6.530	6.570	6.405	19,333,320
2022-02-16	6.490	6.550	6.370	6.520	6.356	14,444,303
2022-02-15	6.430	6.520	6.330	6.400	6.239	29,264,475
2022-02-14	6.850	6.860	6.470	6.530	6.366	40,539,574
2022-02-11	6.890	7.000	6.740	6.820	6.649	69,333,647
2022-02-10	6.610	6.800	6.530	6.790	6.619	51,271,224
2022-02-09	6.520	6.700	6.450	6.500	6.337	19,912,219
2022-02-08	6.510	6.660	6.400	6.440	6.278	24,678,527
2022-02-07	6.460	6.540	6.330	6.490	6.327	22,344,704
2022-02-04	6.430	6.560	6.410	6.460	6.298	20,363,166
2022-01-31	6.370	6.490	6.300	6.390	6.229	11,461,131
2022-01-28	6.550	6.640	6.310	6.370	6.210	30,776,423
2022-01-27	6.640	6.640	6.360	6.520	6.356	59,120,430
2022-01-26	6.630	6.700	6.510	6.640	6.473	37,292,170
2022-01-25	6.510	6.760	6.500	6.550	6.385	54,857,774
2022-01-24	6.720	6.910	6.560	6.670	6.502	91,858,064
2022-01-21	6.900	6.970	6.520	6.760	6.590	161,689,432
2022-01-20	6.800	7.220	6.800	6.960	6.785	165,129,057
2022-01-19	6.260	6.680	6.260	6.670	6.502	97,927,149
2022-01-18	6.000	6.310	5.970	6.160	6.005	83,678,005
2022-01-17	6.360	6.370	5.810	5.870	5.722	92,640,520
2022-01-14	6.610	6.650	6.060	6.390	6.229	103,212,967
2022-01-13	7.170	7.170	6.560	6.610	6.444	120,780,136
2022-01-12	7.370	7.390	7.120	7.170	6.990	37,262,833
2022-01-11	7.320	7.470	7.160	7.370	7.185	26,414,461
2022-01-10	7.080	7.420	7.020	7.320	7.136	50,781,455
2022-01-07	6.830	7.150	6.650	7.080	6.902	36,633,754
2022-01-06	6.850	6.940	6.730	6.830	6.658	19,440,707
2022-01-05	6.930	6.960	6.800	6.830	6.658	19,709,451
2022-01-04	6.750	7.140	6.750	6.930	6.756	45,492,679
2022-01-03	7.080	7.080	6.670	6.740	6.571	23,429,216
2021-12-31	6.870	6.990	6.850	6.920	6.746	7,348,000
2021-12-30	6.950	6.960	6.810	6.860	6.688	18,871,990
2021-12-29	7.090	7.140	6.890	6.960	6.785	14,700,916
2021-12-28	7.040	7.160	6.970	7.120	6.941	15,177,610
2021-12-24	7.080	7.100	6.960	7.040	6.863	5,092,970
2021-12-23	7.070	7.140	6.970	7.040	6.863	15,604,488
2021-12-22	7.050	7.100	6.890	6.980	6.805	15,904,594
2021-12-21	6.960	7.170	6.810	7.070	6.892	23,116,865
2021-12-20	7.160	7.160	6.740	6.850	6.678	32,438,196
2021-12-17	7.190	7.200	7.020	7.140	6.961	85,087,962
2021-12-16	7.040	7.250	6.930	7.190	7.009	25,018,323
2021-12-15	6.980	7.120	6.800	7.040	6.863	31,697,961
2021-12-14	7.250	7.330	6.800	6.960	6.785	48,281,745
2021-12-13	7.510	7.540	7.260	7.290	7.107	28,862,173
2021-12-10	7.550	7.580	7.410	7.520	7.331	22,475,545
2021-12-09	7.330	7.600	7.320	7.550	7.360	35,536,870
2021-12-08	7.350	7.400	7.190	7.300	7.117	17,113,488
2021-12-07	7.400	7.550	7.140	7.310	7.126	41,561,738
2021-12-06	7.130	7.510	7.130	7.190	7.009	53,151,157
2021-12-03	6.960	7.180	6.930	7.060	6.883	28,296,602

← NewerPage 20 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.