Country Garden Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.285	0.295	0.280	0.290	0.290	276,181,188
2026-04-29	0.280	0.285	0.275	0.285	0.285	233,648,500
2026-04-28	0.275	0.280	0.270	0.275	0.275	130,490,703
2026-04-27	0.280	0.285	0.275	0.280	0.280	120,317,102
2026-04-24	0.285	0.290	0.280	0.280	0.280	142,180,000
2026-04-23	0.285	0.290	0.285	0.290	0.290	101,241,797
2026-04-22	0.295	0.295	0.285	0.285	0.285	170,178,797
2026-04-21	0.295	0.300	0.295	0.295	0.295	66,569,727
2026-04-20	0.295	0.300	0.295	0.300	0.300	63,791,238
2026-04-17	0.295	0.305	0.290	0.295	0.295	411,125,688
2026-04-16	0.295	0.300	0.290	0.295	0.295	143,544,297
2026-04-15	0.300	0.300	0.290	0.295	0.295	219,999,109
2026-04-14	0.305	0.315	0.295	0.295	0.295	641,281,000
2026-04-13	0.305	0.310	0.300	0.305	0.305	197,448,094
2026-04-10	0.310	0.310	0.305	0.305	0.305	92,008,367
2026-04-09	0.315	0.315	0.305	0.305	0.305	166,334,703
2026-04-08	0.315	0.320	0.310	0.315	0.315	249,701,906
2026-04-02	0.320	0.320	0.310	0.310	0.310	165,113,109
2026-04-01	0.325	0.325	0.315	0.320	0.320	149,344,188
2026-03-31	0.320	0.330	0.315	0.315	0.315	261,940,094
2026-03-30	0.315	0.320	0.310	0.320	0.320	183,084,094
2026-03-27	0.320	0.330	0.320	0.320	0.320	199,089,109
2026-03-26	0.340	0.350	0.320	0.325	0.325	417,967,812
2026-03-25	0.325	0.345	0.325	0.340	0.340	693,674,812
2026-03-24	0.315	0.325	0.305	0.320	0.320	555,197,312
2026-03-23	0.310	0.315	0.300	0.300	0.300	266,876,188
2026-03-20	0.305	0.315	0.300	0.315	0.315	1,087,488,000
2026-03-19	0.305	0.310	0.300	0.300	0.300	247,398,594
2026-03-18	0.315	0.320	0.310	0.310	0.310	155,519,391
2026-03-17	0.315	0.325	0.310	0.315	0.315	403,494,344
2026-03-16	0.315	0.315	0.305	0.310	0.310	217,304,797
2026-03-13	0.305	0.325	0.300	0.310	0.310	520,514,406
2026-03-12	0.310	0.310	0.300	0.305	0.305	147,313,703
2026-03-11	0.305	0.310	0.300	0.305	0.305	135,733,594
2026-03-10	0.315	0.315	0.300	0.305	0.305	235,158,203
2026-03-09	0.295	0.310	0.290	0.310	0.310	398,206,406
2026-03-06	0.305	0.310	0.300	0.305	0.305	220,032,891
2026-03-05	0.310	0.315	0.300	0.300	0.300	261,864,188
2026-03-04	0.300	0.320	0.295	0.300	0.300	678,729,500
2026-03-03	0.325	0.325	0.300	0.300	0.300	675,149,312
2026-03-02	0.350	0.350	0.315	0.320	0.320	919,744,500
2026-02-27	0.335	0.375	0.330	0.355	0.355	1,410,007,000
2026-02-26	0.335	0.340	0.325	0.330	0.330	489,636,469
2026-02-25	0.310	0.335	0.310	0.330	0.330	660,529,000
2026-02-24	0.305	0.310	0.295	0.310	0.310	396,723,906
2026-02-23	0.300	0.330	0.295	0.325	0.325	358,224,312
2026-02-20	0.290	0.295	0.285	0.290	0.290	97,072,008
2026-02-16	0.280	0.290	0.275	0.290	0.290	65,402,152
2026-02-13	0.280	0.285	0.275	0.280	0.280	306,474,812
2026-02-12	0.290	0.295	0.280	0.280	0.280	361,547,594
2026-02-11	0.285	0.290	0.280	0.285	0.285	372,162,312
2026-02-10	0.285	0.290	0.275	0.280	0.280	318,060,094
2026-02-09	0.290	0.300	0.280	0.285	0.285	413,962,594
2026-02-06	0.280	0.290	0.275	0.280	0.280	298,031,281
2026-02-05	0.280	0.295	0.280	0.285	0.285	417,968,906
2026-02-04	0.280	0.300	0.275	0.285	0.285	921,586,500
2026-02-03	0.280	0.290	0.270	0.280	0.280	458,471,406
2026-02-02	0.290	0.290	0.275	0.275	0.275	754,208,688
2026-01-30	0.320	0.325	0.295	0.295	0.295	805,127,812
2026-01-29	0.270	0.345	0.265	0.320	0.320	3,532,464,200

← NewerPage 3 of 5 · 246 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.