Country Garden Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.415	0.435	0.415	0.435	0.435	47,633,367
2025-05-09	0.425	0.425	0.405	0.415	0.415	50,038,917
2025-05-08	0.425	0.425	0.420	0.420	0.420	20,596,460
2025-05-07	0.445	0.450	0.420	0.425	0.425	54,456,987
2025-05-06	0.425	0.430	0.420	0.425	0.425	29,543,406
2025-05-02	0.420	0.435	0.420	0.425	0.425	14,237,857
2025-04-30	0.430	0.430	0.420	0.420	0.420	25,108,049
2025-04-29	0.425	0.430	0.410	0.430	0.430	32,730,096
2025-04-28	0.445	0.445	0.420	0.425	0.425	42,102,257
2025-04-25	0.435	0.465	0.430	0.440	0.440	90,142,098
2025-04-24	0.440	0.445	0.430	0.435	0.435	36,171,524
2025-04-23	0.440	0.440	0.425	0.440	0.440	31,386,993
2025-04-22	0.435	0.435	0.420	0.435	0.435	34,317,749
2025-04-17	0.415	0.445	0.410	0.435	0.435	57,896,540
2025-04-16	0.420	0.430	0.405	0.415	0.415	27,899,280
2025-04-15	0.440	0.440	0.420	0.420	0.420	21,523,858
2025-04-14	0.450	0.455	0.425	0.435	0.435	57,962,031
2025-04-11	0.460	0.465	0.430	0.440	0.440	76,584,645
2025-04-10	0.425	0.445	0.420	0.430	0.430	67,057,896
2025-04-09	0.380	0.430	0.370	0.420	0.420	107,396,053
2025-04-08	0.390	0.410	0.390	0.395	0.395	77,804,673
2025-04-07	0.410	0.415	0.380	0.380	0.380	147,293,107
2025-04-03	0.450	0.465	0.435	0.445	0.445	76,046,343
2025-04-02	0.465	0.465	0.450	0.450	0.450	45,016,080
2025-04-01	0.480	0.485	0.465	0.465	0.465	40,185,985
2025-03-31	0.490	0.490	0.470	0.480	0.480	52,585,169
2025-03-28	0.470	0.490	0.465	0.480	0.480	49,096,053
2025-03-27	0.475	0.480	0.460	0.465	0.465	56,775,565
2025-03-26	0.460	0.495	0.460	0.475	0.475	87,873,545
2025-03-25	0.485	0.485	0.460	0.460	0.460	57,790,167
2025-03-24	0.470	0.485	0.470	0.480	0.480	36,161,078
2025-03-21	0.490	0.500	0.470	0.470	0.470	103,187,024
2025-03-20	0.520	0.520	0.490	0.495	0.495	109,525,306
2025-03-19	0.530	0.540	0.520	0.520	0.520	34,002,818
2025-03-18	0.550	0.570	0.520	0.530	0.530	121,658,524
2025-03-17	0.520	0.560	0.520	0.550	0.550	197,463,386
2025-03-14	0.490	0.520	0.490	0.520	0.520	101,685,516
2025-03-13	0.490	0.500	0.485	0.485	0.485	63,967,838
2025-03-12	0.510	0.520	0.490	0.490	0.490	100,736,312
2025-03-11	0.500	0.520	0.490	0.510	0.510	73,572,523
2025-03-10	0.455	0.530	0.450	0.510	0.510	176,241,390
2025-03-07	0.500	0.510	0.480	0.480	0.480	104,057,926
2025-03-06	0.495	0.520	0.490	0.510	0.510	167,884,817
2025-03-05	0.510	0.520	0.465	0.485	0.485	181,215,639
2025-03-04	0.510	0.520	0.485	0.500	0.500	118,159,907
2025-03-03	0.530	0.550	0.510	0.520	0.520	215,626,265
2025-02-28	0.465	0.540	0.455	0.500	0.500	462,559,055
2025-02-27	0.400	0.465	0.395	0.465	0.465	381,517,760
2025-02-26	0.390	0.405	0.385	0.395	0.395	133,501,064
2025-02-25	0.400	0.405	0.385	0.385	0.385	57,938,368
2025-02-24	0.390	0.410	0.385	0.405	0.405	94,888,484
2025-02-21	0.395	0.400	0.380	0.390	0.390	118,294,233
2025-02-20	0.400	0.405	0.385	0.390	0.390	88,625,982
2025-02-19	0.400	0.410	0.390	0.400	0.400	93,759,059
2025-02-18	0.410	0.415	0.390	0.405	0.405	108,770,624
2025-02-17	0.405	0.410	0.400	0.410	0.410	59,710,272
2025-02-14	0.410	0.410	0.400	0.405	0.405	130,766,683
2025-02-13	0.430	0.435	0.405	0.405	0.405	132,534,287
2025-02-12	0.405	0.435	0.380	0.435	0.435	324,434,562
2025-02-11	0.410	0.415	0.400	0.400	0.400	67,505,570

← NewerPage 7 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.