Country Garden Services Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	16.860	17.600	16.360	16.640	15.593	28,313,471
2023-02-20	16.240	16.780	16.040	16.720	15.668	15,360,340
2023-02-17	16.440	16.740	16.100	16.160	15.143	11,579,380
2023-02-16	16.500	17.040	16.340	16.560	15.518	21,863,520
2023-02-15	17.220	17.300	16.120	16.240	15.218	26,364,881
2023-02-14	17.060	17.680	16.880	17.220	16.136	24,984,461
2023-02-13	16.220	17.060	15.880	16.940	15.874	30,584,080
2023-02-10	17.600	17.600	16.260	16.420	15.387	60,398,793
2023-02-09	17.320	17.740	17.200	17.680	16.567	22,696,920
2023-02-08	17.620	18.400	17.380	17.480	16.380	24,396,369
2023-02-07	17.760	18.440	17.600	17.840	16.717	32,487,221
2023-02-06	18.500	18.660	17.440	17.760	16.642	42,494,160
2023-02-03	20.300	20.350	18.820	18.920	17.729	64,875,207
2023-02-02	21.750	21.950	20.400	20.400	19.116	21,235,141
2023-02-01	21.550	21.750	20.650	21.700	20.334	18,473,199
2023-01-31	21.900	21.950	20.850	21.200	19.866	18,869,141
2023-01-30	22.200	22.500	21.350	21.450	20.100	24,385,029
2023-01-27	22.350	22.950	22.000	22.800	21.365	13,063,530
2023-01-26	21.400	22.350	21.150	22.350	20.943	18,308,881
2023-01-20	20.300	21.200	19.940	21.050	19.725	22,363,721
2023-01-19	18.700	20.300	18.680	20.300	19.022	12,908,750
2023-01-18	20.150	20.600	18.900	19.040	17.842	31,758,449
2023-01-17	20.100	20.400	19.740	20.150	18.882	15,302,230
2023-01-16	20.550	21.100	19.900	20.400	19.116	27,407,801
2023-01-13	19.940	20.500	19.220	20.500	19.210	33,391,602
2023-01-12	21.600	21.850	19.900	20.050	18.788	37,273,781
2023-01-11	20.900	22.400	20.600	21.400	20.053	34,079,609
2023-01-10	20.850	21.450	20.450	20.750	19.444	20,935,420
2023-01-09	22.000	22.700	20.400	20.800	19.491	44,950,840
2023-01-06	22.050	22.850	21.250	21.950	20.569	47,299,352
2023-01-05	21.950	22.200	21.000	21.400	20.053	47,559,238
2023-01-04	19.640	21.800	19.620	21.650	20.287	69,446,891
2023-01-03	19.100	19.880	18.200	19.380	18.160	30,987,820
2022-12-30	19.200	19.540	18.520	19.440	18.217	23,503,689
2022-12-29	18.960	19.000	17.940	18.860	17.673	34,747,078
2022-12-28	19.660	20.250	19.040	19.220	18.010	30,564,131
2022-12-23	18.900	19.660	18.860	19.440	18.217	13,587,620
2022-12-22	19.100	19.840	19.000	19.340	18.123	31,636,381
2022-12-21	18.800	19.100	18.220	18.580	17.411	15,810,270
2022-12-20	19.400	19.560	18.320	18.480	17.317	27,829,680
2022-12-19	20.050	20.700	19.000	20.050	18.788	41,251,512
2022-12-16	18.980	20.250	18.480	19.960	18.704	69,206,047
2022-12-15	18.780	19.320	17.660	18.680	17.504	62,067,340
2022-12-14	20.350	20.500	18.720	18.960	17.767	80,788,016
2022-12-13	20.250	20.650	19.700	20.200	18.929	57,854,367
2022-12-12	21.300	21.500	19.540	19.880	18.629	398,046,875
2022-12-09	22.400	24.400	22.300	23.950	22.443	74,271,859
2022-12-08	21.000	22.100	20.450	21.800	20.428	33,192,531
2022-12-07	22.800	23.700	20.450	20.500	19.210	88,172,094
2022-12-06	21.500	23.250	21.200	22.900	21.459	72,181,695
2022-12-05	19.860	22.150	19.320	22.100	20.709	80,826,156
2022-12-02	19.680	19.780	18.140	18.720	17.542	45,274,301
2022-12-01	19.860	20.700	19.140	19.600	18.366	67,967,633
2022-11-30	19.100	19.780	18.200	19.120	17.917	41,679,180
2022-11-29	19.000	20.350	18.200	19.300	18.085	107,853,797
2022-11-28	17.640	18.240	16.800	16.980	15.911	79,514,609
2022-11-25	17.640	19.180	16.840	19.040	17.842	81,330,484
2022-11-24	16.500	17.620	16.000	17.460	16.361	77,054,461
2022-11-23	15.880	16.300	15.100	15.700	14.712	36,971,391
2022-11-22	17.060	17.720	15.320	15.720	14.731	47,685,699

← NewerPage 16 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0532 HKD
2025-06-02	0.1476 HKD
2024-06-13	0.0241 HKD
2023-06-02	0.2517 HKD
2022-06-01	0.3521 HKD
2021-06-02	0.2658 HKD
2020-06-19	0.1658 HKD
2019-05-23	0.0966 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.