Country Garden Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.470	0.485	0.465	0.475	0.475	60,958,688
2025-08-04	0.465	0.475	0.460	0.470	0.470	46,164,827
2025-08-01	0.470	0.485	0.465	0.465	0.465	77,332,536
2025-07-31	0.510	0.510	0.465	0.470	0.470	215,100,640
2025-07-30	0.540	0.550	0.510	0.510	0.510	165,973,713
2025-07-29	0.530	0.550	0.510	0.550	0.550	135,410,383
2025-07-28	0.510	0.550	0.510	0.530	0.530	217,208,983
2025-07-25	0.500	0.520	0.495	0.510	0.510	135,988,294
2025-07-24	0.465	0.520	0.465	0.500	0.500	346,061,197
2025-07-23	0.465	0.475	0.455	0.465	0.465	109,050,208
2025-07-22	0.460	0.465	0.445	0.460	0.460	74,596,057
2025-07-21	0.450	0.470	0.445	0.455	0.455	153,147,871
2025-07-18	0.445	0.450	0.435	0.445	0.445	94,511,457
2025-07-17	0.430	0.445	0.420	0.445	0.445	112,867,785
2025-07-16	0.425	0.435	0.420	0.430	0.430	59,657,096
2025-07-15	0.430	0.440	0.410	0.420	0.420	107,857,235
2025-07-14	0.410	0.465	0.410	0.425	0.425	207,234,031
2025-07-11	0.415	0.420	0.400	0.410	0.410	160,655,502
2025-07-10	0.390	0.420	0.385	0.410	0.410	368,430,130
2025-07-09	0.380	0.390	0.380	0.390	0.390	74,385,572
2025-07-08	0.385	0.390	0.380	0.380	0.380	21,977,512
2025-07-07	0.385	0.390	0.380	0.385	0.385	33,761,049
2025-07-04	0.380	0.385	0.380	0.380	0.380	23,977,437
2025-07-03	0.380	0.390	0.380	0.380	0.380	39,321,754
2025-07-02	0.380	0.385	0.375	0.380	0.380	28,189,956
2025-06-30	0.380	0.385	0.375	0.380	0.380	28,063,423
2025-06-27	0.380	0.385	0.380	0.385	0.385	34,434,773
2025-06-26	0.385	0.390	0.380	0.380	0.380	30,259,676
2025-06-25	0.380	0.395	0.380	0.385	0.385	52,633,509
2025-06-24	0.385	0.385	0.380	0.380	0.380	24,735,742
2025-06-23	0.380	0.385	0.380	0.380	0.380	8,846,049
2025-06-20	0.380	0.385	0.380	0.385	0.385	18,147,537
2025-06-19	0.385	0.385	0.380	0.380	0.380	21,866,123
2025-06-18	0.390	0.390	0.380	0.385	0.385	20,855,060
2025-06-17	0.390	0.395	0.385	0.390	0.390	20,656,000
2025-06-16	0.380	0.400	0.380	0.390	0.390	70,882,312
2025-06-13	0.385	0.385	0.380	0.380	0.380	36,346,762
2025-06-12	0.390	0.395	0.385	0.385	0.385	32,686,663
2025-06-11	0.385	0.395	0.385	0.390	0.390	25,568,251
2025-06-10	0.385	0.400	0.380	0.385	0.385	46,441,941
2025-06-09	0.385	0.390	0.380	0.385	0.385	25,016,708
2025-06-06	0.390	0.395	0.380	0.390	0.390	37,841,865
2025-06-05	0.400	0.400	0.385	0.390	0.390	31,802,212
2025-06-04	0.385	0.395	0.380	0.395	0.395	40,009,899
2025-06-03	0.385	0.390	0.380	0.380	0.380	11,148,983
2025-06-02	0.385	0.390	0.380	0.385	0.385	23,151,082
2025-05-30	0.390	0.390	0.380	0.385	0.385	34,536,695
2025-05-29	0.385	0.390	0.380	0.390	0.390	10,405,875
2025-05-28	0.390	0.390	0.380	0.385	0.385	15,581,841
2025-05-27	0.390	0.390	0.385	0.385	0.385	21,775,986
2025-05-26	0.395	0.395	0.390	0.390	0.390	18,669,147
2025-05-23	0.400	0.400	0.390	0.390	0.390	49,924,621
2025-05-22	0.395	0.400	0.390	0.390	0.390	27,825,930
2025-05-21	0.390	0.400	0.390	0.395	0.395	15,832,478
2025-05-20	0.395	0.400	0.390	0.390	0.390	44,793,619
2025-05-19	0.400	0.405	0.395	0.395	0.395	28,286,789
2025-05-16	0.410	0.415	0.395	0.400	0.400	40,736,957
2025-05-15	0.415	0.420	0.410	0.410	0.410	24,937,382
2025-05-14	0.425	0.425	0.410	0.415	0.415	64,858,673
2025-05-13	0.440	0.440	0.420	0.425	0.425	25,033,977

← NewerPage 6 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.