New Zealand markets closed

Country Garden Services Holdings Company Limited (6098.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
12.520-1.680 (-11.83%)
At close: 04:08PM HKT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202214.00014.04012.40012.52012.52043,076,733
27 Sept 202213.80014.42013.50014.20014.20019,293,221
26 Sept 202213.54014.40013.54013.82013.82019,990,831
23 Sept 202214.06014.32013.60013.60013.60011,399,642
22 Sept 202213.80014.16013.70014.00014.00012,375,402
21 Sept 202214.60014.64013.88014.06014.06018,766,938
20 Sept 202215.00015.30014.58014.72014.72013,420,084
19 Sept 202215.86015.86014.60014.74014.74022,396,117
16 Sept 202216.08016.38015.72015.84015.84018,872,584
15 Sept 202215.54017.08015.54016.26016.26032,389,745
14 Sept 202215.36015.76015.12015.40015.40016,111,652
13 Sept 202216.02016.04015.50015.72015.72017,802,922
09 Sept 202214.74016.16014.72016.00016.00036,054,976
08 Sept 202215.16015.16014.42014.48014.48010,562,329
07 Sept 202214.68015.48014.64014.96014.96015,458,057
06 Sept 202213.90015.10013.88015.08015.08033,399,616
05 Sept 202213.92014.18013.40013.74013.74023,121,786
02 Sept 202215.80015.86013.32013.92013.92055,852,583
01 Sept 202215.46016.12015.12015.78015.78024,072,159
31 Aug 202215.10015.90014.72015.56015.56043,481,951
30 Aug 202215.72016.14015.06015.20015.20018,117,324
29 Aug 202215.84015.90015.26015.72015.72028,586,390
26 Aug 202215.56016.12015.48016.08016.08035,142,203
25 Aug 202215.30015.58014.72015.56015.56025,070,514
24 Aug 202215.72015.74014.84015.00015.00030,852,047
23 Aug 202216.02016.20015.44015.72015.72022,429,966
22 Aug 202215.38016.38015.12015.98015.98038,419,155
19 Aug 202214.62015.48014.32015.38015.38027,705,654
18 Aug 202215.24015.38014.80015.06015.06018,956,656
17 Aug 202215.94016.18015.02015.24015.24039,479,327
16 Aug 202214.64017.04014.52015.92015.92098,837,315
15 Aug 202214.24014.74013.70013.84013.84028,867,362
12 Aug 202214.16014.64013.32014.56014.56026,314,399
11 Aug 202214.20014.40014.00014.16014.16014,466,314
10 Aug 202214.52014.90013.72013.84013.84022,281,867
09 Aug 202214.24015.36014.08014.70014.70026,432,283
08 Aug 202214.80015.34014.04014.12014.12028,050,107
05 Aug 202214.40015.10014.16014.68014.68037,208,543
04 Aug 202214.20014.76013.92014.16014.16032,560,831
03 Aug 202214.92014.96013.64014.02014.02046,438,863
02 Aug 202214.96015.00014.24014.56014.56064,640,085
01 Aug 202216.82017.16015.18015.74015.74061,813,816
29 Jul 202218.52018.56017.30017.48017.48034,897,516
28 Jul 202217.60019.02016.88018.56018.56082,109,321
27 Jul 202220.75021.30016.68017.44017.440128,526,104
26 Jul 202220.85022.60020.20022.35022.35043,956,438
25 Jul 202220.25021.85020.05020.75020.75040,069,468
22 Jul 202220.75021.25020.15020.35020.35026,764,290
21 Jul 202222.45023.00020.30020.60020.60055,332,721
20 Jul 202223.45023.55022.10022.60022.60023,311,067
19 Jul 202223.75024.15022.70022.85022.85021,006,630
18 Jul 202223.45025.00023.30024.25024.25023,594,139
15 Jul 202224.25024.55022.55022.80022.80033,458,762
14 Jul 202225.30025.50022.85024.75024.75053,418,324
13 Jul 202227.30027.40025.00025.30025.30033,381,550
12 Jul 202228.30028.75026.60027.15027.15031,328,357
11 Jul 202232.80032.80027.95028.45028.45034,100,734
08 Jul 202232.55033.00032.05032.65032.6507,949,972
07 Jul 202232.80032.80031.65032.00032.0009,768,930
06 Jul 202233.05033.75032.15032.80032.8009,440,665
05 Jul 202233.65034.65032.80033.35033.35012,687,276
04 Jul 202234.40034.60033.00033.40033.40014,645,429
30 Jun 202234.80035.90033.75034.95034.95017,243,544
29 Jun 202234.35038.30034.35035.00035.00020,885,089
28 Jun 202234.50036.20034.20035.35035.35018,375,828
27 Jun 202233.00034.65032.15034.45034.45018,525,911
24 Jun 202232.55033.95032.35032.50032.50013,955,708
23 Jun 202231.20032.25031.00031.85031.8509,980,963
22 Jun 202232.45033.20031.70031.70031.70010,646,553
21 Jun 202232.60034.35032.50033.00033.00021,017,193
20 Jun 202228.70032.50028.30032.20032.20034,117,415
17 Jun 202228.45028.90027.70028.00028.00010,505,042
16 Jun 202230.15030.40027.90028.10028.10012,893,246
15 Jun 202227.65030.15027.65029.85029.85017,120,959
14 Jun 202227.10028.35027.10028.10028.10011,561,408
13 Jun 202228.70029.45027.30027.80027.80022,860,024
10 Jun 202230.60031.80030.05030.20030.20020,722,227
09 Jun 202231.20032.60030.30031.40031.40022,152,935
08 Jun 202230.50031.25029.70030.85030.85016,850,167
07 Jun 202229.95031.40029.25030.40030.40011,427,792
06 Jun 202229.35030.30028.35030.20030.20013,111,490
02 Jun 202229.65030.60029.20029.60029.6007,224,696
01 Jun 202230.90031.00029.65030.20030.2008,318,403
01 Jun 20220.3521 Dividend
31 May 202228.80031.15028.50031.10030.74823,624,071
30 May 202228.15029.05028.00028.80028.47412,545,244
27 May 202228.10028.50026.85027.60027.28814,149,525
26 May 202229.25029.55026.80027.50027.18925,747,473
25 May 202228.90029.75028.75029.15028.8206,472,441
24 May 202230.60031.00028.65028.90028.57310,689,055
23 May 202230.75031.35029.90030.60030.2547,021,290
20 May 202232.00032.10029.75030.80030.45115,364,029
19 May 202229.80031.80029.40031.05030.69816,468,770
18 May 202230.15031.50029.55031.00030.64914,546,431
17 May 202230.05030.30028.65030.30029.95714,537,280
16 May 202229.50030.50027.30029.55029.21535,611,551
13 May 202226.00028.50025.90028.10027.78222,048,723
12 May 202225.80026.35025.20025.45025.16216,235,158
11 May 202225.40027.35024.60026.65026.34829,475,833
10 May 202226.20027.05024.60025.55025.26149,293,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...