Country Garden Services Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	48.750	48.800	46.700	47.050	43.590	22,872,660
2021-11-30	48.550	49.400	46.650	47.150	43.682	37,923,520
2021-11-29	47.100	49.300	46.850	47.550	44.053	12,146,770
2021-11-26	49.200	49.600	47.500	47.550	44.053	14,987,900
2021-11-25	49.300	50.350	48.750	49.500	45.859	16,308,110
2021-11-24	52.000	52.200	49.100	49.250	45.628	21,078,000
2021-11-23	51.500	52.250	50.050	51.800	47.990	15,567,740
2021-11-22	54.200	54.500	51.400	51.650	47.851	21,457,100
2021-11-19	52.000	55.000	49.100	53.700	49.750	95,470,391
2021-11-17	61.550	62.000	58.800	58.950	54.614	11,255,600
2021-11-16	59.300	61.900	59.300	61.550	57.023	9,371,734
2021-11-15	61.050	61.100	58.250	59.000	54.661	16,005,980
2021-11-12	62.300	63.200	60.200	62.600	57.996	20,004,770
2021-11-11	57.800	61.450	57.450	60.800	56.328	22,030,600
2021-11-10	55.500	58.500	53.200	57.900	53.642	22,584,100
2021-11-09	55.400	55.950	54.500	55.400	51.325	5,963,050
2021-11-08	54.550	56.900	53.300	54.350	50.353	10,087,390
2021-11-05	56.000	56.350	54.000	55.050	51.001	18,493,859
2021-11-04	58.050	59.200	56.000	56.400	52.252	10,737,630
2021-11-03	56.800	58.850	56.800	58.050	53.781	5,625,624
2021-11-02	60.050	60.600	56.900	57.550	53.317	10,058,220
2021-11-01	60.300	60.400	58.250	58.550	54.244	8,627,296
2021-10-29	62.000	62.700	60.000	60.500	56.050	8,362,410
2021-10-28	62.350	63.450	61.900	62.500	57.903	5,756,235
2021-10-27	64.000	64.400	61.750	62.150	57.579	6,263,482
2021-10-26	64.100	65.300	63.000	64.050	59.339	6,120,282
2021-10-25	64.500	65.450	63.500	65.000	60.219	6,362,739
2021-10-22	67.800	70.300	65.500	65.800	60.961	14,265,290

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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