Country Garden Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.415	0.415	0.405	0.410	0.410	106,352,615
2025-02-07	0.410	0.425	0.405	0.410	0.410	164,808,677
2025-02-06	0.415	0.420	0.405	0.405	0.405	62,214,656
2025-02-05	0.435	0.435	0.410	0.410	0.410	69,859,689
2025-02-04	0.405	0.440	0.405	0.435	0.435	114,267,677
2025-02-03	0.430	0.435	0.415	0.420	0.420	55,264,384
2025-01-28	0.450	0.455	0.420	0.435	0.435	50,547,517
2025-01-27	0.420	0.460	0.415	0.445	0.445	134,125,300
2025-01-24	0.420	0.430	0.410	0.420	0.420	145,683,776
2025-01-23	0.485	0.490	0.410	0.415	0.415	563,889,404
2025-01-22	0.540	0.550	0.480	0.485	0.485	579,171,237
2025-01-21	0.500	0.630	0.475	0.570	0.570	1,733,350,627
2025-01-20	0.485	0.485	0.485	0.485	0.485	0
2025-01-17	0.485	0.485	0.485	0.485	0.485	0
2025-01-16	0.485	0.485	0.485	0.485	0.485	0
2025-01-15	0.485	0.485	0.485	0.485	0.485	0
2025-01-14	0.485	0.485	0.485	0.485	0.485	0
2025-01-13	0.485	0.485	0.485	0.485	0.485	0
2025-01-10	0.485	0.485	0.485	0.485	0.485	0
2025-01-09	0.485	0.485	0.485	0.485	0.485	0
2025-01-08	0.485	0.485	0.485	0.485	0.485	0
2025-01-07	0.485	0.485	0.485	0.485	0.485	0
2025-01-06	0.485	0.485	0.485	0.485	0.485	0
2025-01-03	0.485	0.485	0.485	0.485	0.485	0
2025-01-02	0.485	0.485	0.485	0.485	0.485	0
2024-12-31	0.485	0.485	0.485	0.485	0.485	0
2024-12-30	0.485	0.485	0.485	0.485	0.485	0
2024-12-27	0.485	0.485	0.485	0.485	0.485	0
2024-12-24	0.485	0.485	0.485	0.485	0.485	0
2024-12-23	0.485	0.485	0.485	0.485	0.485	0
2024-12-20	0.485	0.485	0.485	0.485	0.485	0
2024-12-19	0.485	0.485	0.485	0.485	0.485	0
2024-12-18	0.485	0.485	0.485	0.485	0.485	0
2024-12-17	0.485	0.485	0.485	0.485	0.485	0
2024-12-16	0.485	0.485	0.485	0.485	0.485	0
2024-12-13	0.485	0.485	0.485	0.485	0.485	0
2024-12-12	0.485	0.485	0.485	0.485	0.485	0
2024-12-11	0.485	0.485	0.485	0.485	0.485	0
2024-12-10	0.485	0.485	0.485	0.485	0.485	0
2024-12-09	0.485	0.485	0.485	0.485	0.485	0
2024-12-06	0.485	0.485	0.485	0.485	0.485	0
2024-12-05	0.485	0.485	0.485	0.485	0.485	0
2024-12-04	0.485	0.485	0.485	0.485	0.485	0
2024-12-03	0.485	0.485	0.485	0.485	0.485	0
2024-12-02	0.485	0.485	0.485	0.485	0.485	0
2024-11-29	0.485	0.485	0.485	0.485	0.485	0
2024-11-28	0.485	0.485	0.485	0.485	0.485	0
2024-11-27	0.485	0.485	0.485	0.485	0.485	0
2024-11-26	0.485	0.485	0.485	0.485	0.485	0
2024-11-25	0.485	0.485	0.485	0.485	0.485	0
2024-11-22	0.485	0.485	0.485	0.485	0.485	0
2024-11-21	0.485	0.485	0.485	0.485	0.485	0
2024-11-20	0.485	0.485	0.485	0.485	0.485	0
2024-11-19	0.485	0.485	0.485	0.485	0.485	0
2024-11-18	0.485	0.485	0.485	0.485	0.485	0
2024-11-15	0.485	0.485	0.485	0.485	0.485	0
2024-11-14	0.485	0.485	0.485	0.485	0.485	0
2024-11-13	0.485	0.485	0.485	0.485	0.485	0
2024-11-12	0.485	0.485	0.485	0.485	0.485	0
2024-11-11	0.485	0.485	0.485	0.485	0.485	0

← NewerPage 8 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.