Country Garden Holdings Company Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	6.800	7.150	6.740	7.110	6.931	53,839,914
2021-12-01	6.900	7.100	6.800	6.830	6.658	25,943,324
2021-11-30	6.990	7.100	6.800	6.880	6.707	39,365,806
2021-11-29	7.200	7.300	6.950	6.990	6.814	22,813,545
2021-11-26	7.270	7.270	6.990	7.040	6.863	13,259,583
2021-11-25	7.200	7.300	7.130	7.270	7.087	7,334,049
2021-11-24	7.370	7.370	7.140	7.220	7.039	12,381,803
2021-11-23	7.180	7.390	7.100	7.340	7.156	19,474,917
2021-11-22	7.300	7.450	7.150	7.160	6.980	17,095,825
2021-11-19	6.920	7.420	6.900	7.300	7.117	42,295,597
2021-11-18	7.190	7.190	6.840	6.920	6.746	50,728,091
2021-11-17	7.350	7.450	7.220	7.290	7.107	23,006,238
2021-11-16	7.330	7.460	7.260	7.350	7.165	16,850,282
2021-11-15	7.620	7.690	7.210	7.330	7.146	52,250,025
2021-11-12	7.770	7.850	7.520	7.700	7.506	34,461,393
2021-11-11	7.300	7.720	7.280	7.630	7.438	73,852,784
2021-11-10	6.710	7.260	6.640	7.240	7.058	62,803,488
2021-11-09	7.090	7.090	6.670	6.710	6.541	34,147,227
2021-11-08	6.850	7.100	6.850	7.060	6.883	33,712,548
2021-11-05	7.050	7.150	6.710	6.850	6.678	53,164,584
2021-11-04	7.290	7.320	7.020	7.050	6.873	35,609,989
2021-11-03	7.250	7.470	7.250	7.320	7.136	49,254,625
2021-11-02	7.260	7.460	7.120	7.250	7.068	54,186,904
2021-11-01	7.350	7.350	7.190	7.230	7.048	17,042,259
2021-10-29	7.420	7.620	7.280	7.310	7.126	18,402,039
2021-10-28	7.590	7.620	7.360	7.400	7.214	27,879,353
2021-10-27	7.530	7.700	7.450	7.580	7.390	13,405,211
2021-10-26	7.910	7.910	7.480	7.570	7.380	42,752,752
2021-10-25	8.090	8.090	7.820	7.910	7.711	16,367,848

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.