Country Garden Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.265	0.275	0.265	0.275	0.275	334,465,875
2026-01-27	0.285	0.290	0.260	0.265	0.265	592,697,188
2026-01-26	0.280	0.295	0.275	0.285	0.285	491,231,406
2026-01-23	0.265	0.285	0.250	0.280	0.280	908,176,062
2026-01-22	0.290	0.290	0.265	0.270	0.270	724,043,250
2026-01-21	0.305	0.310	0.285	0.290	0.290	689,102,375
2026-01-20	0.310	0.320	0.305	0.305	0.305	725,964,188
2026-01-19	0.340	0.360	0.325	0.325	0.325	1,115,967,000
2026-01-16	0.400	0.400	0.375	0.380	0.380	411,198,094
2026-01-15	0.415	0.430	0.380	0.400	0.400	589,173,500
2026-01-14	0.375	0.415	0.375	0.410	0.410	353,259,531
2026-01-13	0.365	0.380	0.365	0.375	0.375	191,272,406
2026-01-12	0.365	0.370	0.355	0.365	0.365	395,498,094
2026-01-09	0.370	0.370	0.365	0.370	0.370	171,763,703
2026-01-08	0.380	0.385	0.370	0.370	0.370	193,246,797
2026-01-07	0.395	0.400	0.380	0.385	0.385	228,834,594
2026-01-06	0.400	0.405	0.390	0.400	0.400	348,122,875
2026-01-05	0.395	0.420	0.385	0.400	0.400	465,368,312
2026-01-02	0.415	0.415	0.390	0.395	0.395	105,664,492
2025-12-31	0.420	0.425	0.410	0.415	0.415	88,792,000
2025-12-30	0.430	0.430	0.420	0.420	0.420	101,695,602
2025-12-29	0.430	0.440	0.425	0.430	0.430	93,041,758
2025-12-24	0.430	0.435	0.425	0.425	0.425	43,937,441
2025-12-23	0.440	0.445	0.430	0.430	0.430	80,320,555
2025-12-22	0.450	0.460	0.440	0.440	0.440	164,178,406
2025-12-19	0.465	0.470	0.450	0.455	0.455	164,642,000
2025-12-18	0.475	0.480	0.465	0.465	0.465	78,234,008
2025-12-17	0.480	0.485	0.475	0.475	0.475	68,687,039
2025-12-16	0.485	0.490	0.475	0.480	0.480	103,194,492
2025-12-15	0.485	0.490	0.480	0.480	0.480	50,496,273
2025-12-12	0.490	0.500	0.485	0.490	0.490	97,916,147
2025-12-11	0.495	0.500	0.480	0.485	0.485	171,010,650
2025-12-10	0.485	0.520	0.480	0.495	0.495	401,520,352
2025-12-09	0.495	0.500	0.480	0.485	0.485	108,832,996
2025-12-08	0.520	0.530	0.495	0.495	0.495	202,175,137
2025-12-05	0.520	0.530	0.510	0.520	0.520	126,838,040
2025-12-04	0.520	0.540	0.510	0.510	0.510	181,581,080
2025-12-03	0.530	0.530	0.510	0.520	0.520	88,861,087
2025-12-02	0.520	0.530	0.510	0.530	0.530	61,661,030
2025-12-01	0.520	0.530	0.510	0.510	0.510	37,118,657
2025-11-28	0.510	0.540	0.510	0.520	0.520	145,446,945
2025-11-27	0.520	0.530	0.510	0.520	0.520	98,841,431
2025-11-26	0.530	0.540	0.520	0.520	0.520	129,458,000
2025-11-25	0.530	0.540	0.510	0.530	0.530	138,452,643
2025-11-24	0.520	0.530	0.520	0.530	0.530	43,680,343
2025-11-21	0.500	0.530	0.500	0.510	0.510	146,091,000
2025-11-20	0.485	0.530	0.475	0.500	0.500	362,650,170
2025-11-19	0.500	0.500	0.475	0.485	0.485	289,873,381
2025-11-18	0.520	0.520	0.495	0.495	0.495	126,906,454
2025-11-17	0.540	0.550	0.510	0.520	0.520	127,667,939
2025-11-14	0.530	0.570	0.520	0.540	0.540	209,660,844
2025-11-13	0.530	0.540	0.530	0.540	0.540	45,320,017
2025-11-12	0.530	0.540	0.520	0.540	0.540	79,521,641
2025-11-11	0.540	0.540	0.520	0.530	0.530	92,274,440
2025-11-10	0.530	0.540	0.520	0.530	0.530	132,466,540
2025-11-07	0.550	0.550	0.530	0.530	0.530	145,923,279
2025-11-06	0.580	0.580	0.550	0.550	0.550	163,671,543
2025-11-05	0.560	0.570	0.540	0.570	0.570	125,635,500
2025-11-04	0.570	0.570	0.550	0.560	0.560	95,505,747
2025-11-03	0.570	0.580	0.560	0.570	0.570	64,957,094

← NewerPage 4 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.