Country Garden Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.580	0.590	0.560	0.570	0.570	91,092,657
2025-10-30	0.600	0.600	0.580	0.580	0.580	104,167,849
2025-10-28	0.580	0.600	0.570	0.590	0.590	111,591,020
2025-10-27	0.580	0.590	0.570	0.580	0.580	97,382,815
2025-10-24	0.570	0.580	0.560	0.570	0.570	107,326,254
2025-10-23	0.570	0.580	0.560	0.560	0.560	88,212,079
2025-10-22	0.560	0.580	0.560	0.570	0.570	151,568,142
2025-10-21	0.550	0.570	0.540	0.560	0.560	128,753,039
2025-10-20	0.560	0.570	0.550	0.550	0.550	59,454,392
2025-10-17	0.580	0.580	0.550	0.550	0.550	141,145,900
2025-10-16	0.580	0.580	0.570	0.580	0.580	79,235,267
2025-10-15	0.580	0.590	0.570	0.580	0.580	100,093,529
2025-10-14	0.590	0.610	0.570	0.570	0.570	184,726,270
2025-10-13	0.570	0.600	0.570	0.590	0.590	153,982,129
2025-10-10	0.610	0.620	0.600	0.600	0.600	132,352,102
2025-10-09	0.630	0.640	0.610	0.610	0.610	233,712,016
2025-10-08	0.640	0.650	0.620	0.650	0.650	79,104,167
2025-10-06	0.640	0.650	0.630	0.640	0.640	213,706,543
2025-10-03	0.600	0.620	0.590	0.620	0.620	87,022,169
2025-10-02	0.610	0.610	0.590	0.600	0.600	44,834,066
2025-09-30	0.590	0.620	0.590	0.600	0.600	192,769,779
2025-09-29	0.580	0.590	0.570	0.590	0.590	130,464,301
2025-09-26	0.570	0.600	0.560	0.570	0.570	295,193,098
2025-09-25	0.590	0.600	0.560	0.570	0.570	217,721,151
2025-09-24	0.580	0.610	0.580	0.590	0.590	200,647,000
2025-09-23	0.620	0.620	0.580	0.580	0.580	259,859,086
2025-09-22	0.630	0.640	0.610	0.610	0.610	243,433,657
2025-09-19	0.630	0.660	0.610	0.620	0.620	646,260,321
2025-09-18	0.680	0.680	0.620	0.630	0.630	737,126,149
2025-09-17	0.620	0.720	0.610	0.690	0.690	1,035,423,348
2025-09-16	0.630	0.640	0.610	0.620	0.620	278,259,592
2025-09-15	0.670	0.680	0.620	0.630	0.630	528,200,308
2025-09-12	0.650	0.690	0.630	0.660	0.660	1,000,691,131
2025-09-11	0.640	0.700	0.610	0.620	0.620	829,740,546
2025-09-10	0.660	0.660	0.600	0.640	0.640	795,399,413
2025-09-09	0.520	0.680	0.510	0.650	0.650	2,133,010,689
2025-09-08	0.550	0.600	0.500	0.510	0.510	913,964,763
2025-09-05	0.455	0.490	0.450	0.480	0.480	217,122,945
2025-09-04	0.450	0.455	0.445	0.445	0.445	43,025,614
2025-09-03	0.445	0.450	0.440	0.450	0.450	50,787,511
2025-09-02	0.445	0.455	0.440	0.445	0.445	54,108,013
2025-09-01	0.430	0.450	0.430	0.445	0.445	50,189,906
2025-08-29	0.440	0.445	0.435	0.435	0.435	45,830,233
2025-08-28	0.455	0.460	0.440	0.440	0.440	70,658,388
2025-08-27	0.455	0.470	0.455	0.455	0.455	87,366,263
2025-08-26	0.480	0.480	0.455	0.455	0.455	126,436,422
2025-08-25	0.490	0.490	0.460	0.480	0.480	318,924,153
2025-08-22	0.465	0.485	0.460	0.480	0.480	66,461,303
2025-08-21	0.470	0.475	0.460	0.465	0.465	30,704,784
2025-08-20	0.485	0.485	0.460	0.465	0.465	85,906,996
2025-08-19	0.485	0.500	0.480	0.480	0.480	116,829,208
2025-08-18	0.470	0.485	0.470	0.475	0.475	50,739,756
2025-08-15	0.470	0.485	0.470	0.470	0.470	57,787,644
2025-08-14	0.455	0.475	0.455	0.470	0.470	78,269,065
2025-08-13	0.460	0.460	0.430	0.455	0.455	119,058,146
2025-08-12	0.470	0.470	0.455	0.460	0.460	47,452,723
2025-08-11	0.465	0.475	0.460	0.470	0.470	23,660,746
2025-08-08	0.470	0.475	0.460	0.465	0.465	40,375,771
2025-08-07	0.465	0.480	0.455	0.470	0.470	71,079,453
2025-08-06	0.475	0.475	0.460	0.465	0.465	27,122,429

← NewerPage 5 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.