Country Garden Services Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	46.450	48.450	45.950	47.900	44.377	13,471,690
2022-02-28	48.300	48.300	45.700	46.700	43.265	30,469,119
2022-02-25	48.250	49.350	47.000	47.900	44.377	13,738,430
2022-02-24	49.500	49.850	46.150	47.450	43.960	17,503,199
2022-02-23	51.900	52.200	50.250	50.450	46.740	9,903,436
2022-02-22	50.700	51.450	49.000	50.550	46.832	11,812,270
2022-02-21	52.800	53.650	51.500	52.150	48.314	16,265,010
2022-02-18	49.650	52.450	49.550	51.600	47.805	11,931,770
2022-02-17	50.300	50.900	49.000	50.150	46.462	9,405,659
2022-02-16	51.800	51.850	50.000	50.450	46.740	5,874,496
2022-02-15	50.450	51.500	50.050	50.800	47.064	8,624,510
2022-02-14	54.100	54.100	49.600	50.700	46.971	15,855,130
2022-02-11	53.950	54.600	52.550	54.350	50.353	26,884,641
2022-02-10	50.950	51.600	49.750	51.550	47.759	16,910,311
2022-02-09	48.600	49.900	48.600	49.400	45.767	9,139,238
2022-02-08	49.000	49.100	46.750	47.300	43.821	8,137,418
2022-02-07	48.950	50.200	47.850	49.000	45.396	8,615,987
2022-02-04	47.850	49.400	46.150	48.950	45.350	8,238,157
2022-01-31	47.000	47.150	45.150	45.850	42.478	4,048,880
2022-01-28	46.500	47.300	44.600	46.250	42.848	9,346,386
2022-01-27	47.000	47.000	44.850	45.800	42.432	10,240,500
2022-01-26	47.350	49.000	46.750	47.150	43.682	8,413,417
2022-01-25	46.900	48.750	46.750	47.500	44.006	15,690,510
2022-01-24	47.700	49.400	46.750	48.400	44.840	12,255,890
2022-01-21	48.850	50.250	48.000	48.550	44.979	18,276,439
2022-01-20	45.450	49.800	45.000	49.100	45.489	51,187,699
2022-01-19	40.400	43.200	40.200	42.500	39.374	22,983,311
2022-01-18	39.450	40.750	38.850	39.200	36.317	28,089,381
2022-01-17	43.050	43.300	39.350	39.450	36.549	23,259,650
2022-01-14	42.600	44.150	41.150	43.400	40.208	13,071,140
2022-01-13	44.500	45.450	42.800	43.200	40.023	17,712,260
2022-01-12	45.350	46.450	44.400	45.400	42.061	16,708,199
2022-01-11	43.200	46.250	43.200	45.500	42.154	28,987,100
2022-01-10	40.350	44.000	39.900	43.750	40.532	31,316,119
2022-01-07	39.750	40.700	36.600	40.350	37.382	43,784,539
2022-01-06	40.000	40.650	38.850	39.750	36.826	20,529,789
2022-01-05	44.150	44.500	39.600	40.350	37.382	30,301,311
2022-01-04	44.950	46.550	43.800	44.150	40.903	19,255,141
2022-01-03	46.600	47.150	43.900	44.600	41.320	7,223,275
2021-12-31	47.150	47.600	45.550	46.700	43.265	4,762,323
2021-12-30	45.350	46.800	44.900	45.900	42.524	5,254,899
2021-12-29	48.000	48.000	45.200	45.500	42.154	6,200,726
2021-12-28	47.400	48.100	46.700	47.550	44.053	5,957,046
2021-12-24	48.600	48.600	47.250	47.400	43.914	3,673,640
2021-12-23	48.550	49.600	47.800	48.050	44.516	6,569,809
2021-12-22	48.650	49.000	47.200	48.550	44.979	11,416,230
2021-12-21	47.500	48.650	46.550	48.450	44.887	12,497,380
2021-12-20	50.100	50.250	47.150	47.500	44.006	11,229,430
2021-12-17	50.400	52.100	49.700	50.400	46.693	14,579,330
2021-12-16	48.150	51.150	48.000	50.900	47.156	16,277,650
2021-12-15	48.300	49.750	47.600	48.150	44.609	18,500,400
2021-12-14	51.050	51.450	47.100	47.250	43.775	31,089,939
2021-12-13	55.050	55.300	52.250	52.600	48.731	13,788,570
2021-12-10	55.000	55.900	53.700	53.900	49.936	16,153,530
2021-12-09	52.250	54.600	52.100	54.300	50.306	16,635,160
2021-12-08	52.450	52.500	50.850	51.950	48.129	15,418,780
2021-12-07	48.200	52.200	47.500	51.900	48.083	34,044,191
2021-12-06	46.800	48.800	46.400	46.700	43.265	22,156,020
2021-12-03	47.150	47.450	45.850	46.350	42.941	20,872,320
2021-12-02	47.000	48.200	46.350	46.650	43.219	19,017,160

← NewerPage 20 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.