Country Garden Services Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	28.800	31.150	28.500	31.100	28.813	23,624,070
2022-05-30	28.150	29.050	28.000	28.800	26.682	12,545,240
2022-05-27	28.100	28.500	26.850	27.600	25.570	14,149,520
2022-05-26	29.250	29.550	26.800	27.500	25.477	25,747,471
2022-05-25	28.900	29.750	28.750	29.150	27.006	6,472,441
2022-05-24	30.600	31.000	28.650	28.900	26.774	10,689,050
2022-05-23	30.750	31.350	29.900	30.600	28.349	7,021,290
2022-05-20	32.000	32.100	29.750	30.800	28.535	15,364,020
2022-05-19	29.800	31.800	29.400	31.050	28.766	16,468,770
2022-05-18	30.150	31.500	29.550	31.000	28.720	14,546,430
2022-05-17	30.050	30.300	28.650	30.300	28.072	14,537,280
2022-05-16	29.500	30.500	27.300	29.550	27.377	35,611,551
2022-05-13	26.000	28.500	25.900	28.100	26.033	22,048,721
2022-05-12	25.800	26.350	25.200	25.450	23.578	16,235,150
2022-05-11	25.400	27.350	24.600	26.650	24.690	29,475,830
2022-05-10	26.200	27.050	24.600	25.550	23.671	49,293,660
2022-05-06	30.600	30.800	28.200	28.550	26.450	31,224,340
2022-05-05	33.900	34.450	31.550	31.700	29.369	11,609,630
2022-05-04	34.500	34.500	32.600	32.950	30.527	5,204,628
2022-05-03	32.850	35.500	32.450	34.600	32.055	10,572,300
2022-04-29	31.000	34.150	30.350	33.850	31.360	15,269,910
2022-04-28	31.550	32.350	30.750	31.800	29.461	7,265,308
2022-04-27	31.150	32.050	30.400	31.450	29.137	13,746,130
2022-04-26	30.500	32.450	30.250	31.450	29.137	12,942,020
2022-04-25	30.300	31.200	29.400	30.000	27.794	20,171,061
2022-04-22	30.700	32.600	30.400	32.000	29.646	11,528,090
2022-04-21	32.550	33.150	31.350	31.800	29.461	13,314,190
2022-04-20	36.300	36.850	31.900	32.650	30.249	31,058,070
2022-04-19	37.250	38.300	36.350	36.550	33.862	19,225,990
2022-04-14	37.050	38.750	37.000	38.700	35.854	13,068,730
2022-04-13	35.600	37.050	34.900	36.350	33.677	8,825,255
2022-04-12	36.550	37.400	34.400	35.750	33.121	14,842,450
2022-04-11	39.250	39.300	35.450	36.450	33.769	27,294,520
2022-04-08	37.800	40.200	37.600	40.100	37.151	18,002,160
2022-04-07	38.800	41.100	37.800	38.150	35.344	22,775,449
2022-04-06	37.300	39.850	36.800	38.850	35.993	30,446,920
2022-04-04	33.900	38.900	33.250	38.450	35.622	31,923,961
2022-04-01	32.650	33.350	31.900	33.100	30.666	11,510,460
2022-03-31	34.500	35.300	33.150	33.600	31.129	16,950,199
2022-03-30	31.400	35.100	30.850	34.350	31.824	36,630,559
2022-03-29	32.000	33.450	30.150	31.300	28.998	25,843,561
2022-03-28	32.400	33.550	31.200	32.900	30.480	14,026,380
2022-03-25	33.100	34.400	31.950	32.400	30.017	18,647,029
2022-03-24	35.350	36.350	33.100	33.600	31.129	25,345,930
2022-03-23	36.600	37.400	35.150	36.100	33.445	26,637,381
2022-03-22	34.000	37.250	33.000	37.200	34.464	20,255,740
2022-03-21	38.000	38.000	34.400	34.700	32.148	19,183,131
2022-03-18	38.100	38.450	34.800	36.850	34.140	40,704,566
2022-03-17	34.200	39.500	34.200	38.800	35.946	56,319,262
2022-03-16	27.700	31.950	22.800	29.750	27.562	100,270,352
2022-03-15	27.250	30.450	25.150	25.500	23.625	66,098,891
2022-03-14	36.100	36.450	28.000	29.250	27.099	71,735,711
2022-03-11	37.700	38.350	35.100	37.250	34.510	38,190,230
2022-03-10	41.850	41.850	38.150	38.600	35.761	25,551,100
2022-03-09	42.100	42.100	38.550	40.350	37.382	18,939,381
2022-03-08	44.700	44.700	40.150	40.750	37.753	22,259,820
2022-03-07	44.900	46.150	42.200	44.700	41.412	20,550,080
2022-03-04	44.850	46.100	43.900	45.250	41.922	15,504,490
2022-03-03	45.300	46.800	44.800	45.550	42.200	15,019,290
2022-03-02	47.800	48.300	43.900	44.800	41.505	17,765,180

← NewerPage 19 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.