Country Garden Services Holdings Company Limited (6098.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.670 | 4.780 | 4.660 | 4.690 | 4.690 | 6,390,294 |
| 25 Jul 2024 | 4.690 | 4.730 | 4.610 | 4.670 | 4.670 | 15,470,249 |
| 24 Jul 2024 | 4.780 | 4.860 | 4.670 | 4.700 | 4.700 | 19,953,684 |
| 23 Jul 2024 | 4.910 | 5.010 | 4.680 | 4.760 | 4.760 | 32,448,835 |
| 22 Jul 2024 | 4.870 | 4.900 | 4.750 | 4.840 | 4.840 | 12,664,880 |
| 19 Jul 2024 | 5.050 | 5.050 | 4.840 | 4.870 | 4.870 | 12,840,000 |
| 18 Jul 2024 | 5.090 | 5.120 | 5.020 | 5.060 | 5.060 | 8,002,939 |
| 17 Jul 2024 | 4.990 | 5.190 | 4.990 | 5.070 | 5.070 | 15,273,826 |
| 16 Jul 2024 | 5.050 | 5.080 | 4.950 | 5.010 | 5.010 | 13,633,296 |
| 15 Jul 2024 | 5.110 | 5.130 | 5.000 | 5.030 | 5.030 | 6,227,526 |
| 12 Jul 2024 | 4.980 | 5.250 | 4.970 | 5.120 | 5.120 | 22,995,523 |
| 11 Jul 2024 | 4.710 | 4.980 | 4.710 | 4.960 | 4.960 | 25,756,689 |
| 10 Jul 2024 | 4.640 | 4.810 | 4.590 | 4.650 | 4.650 | 76,093,069 |
| 09 Jul 2024 | 4.630 | 4.690 | 4.580 | 4.630 | 4.630 | 18,966,620 |
| 08 Jul 2024 | 4.840 | 4.840 | 4.580 | 4.630 | 4.630 | 18,278,924 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 5.130 | 5.130 | 4.930 | 4.950 | 4.950 | 11,264,131 |
| 03 Jul 2024 | 4.990 | 5.160 | 4.950 | 5.080 | 5.080 | 14,614,238 |
| 02 Jul 2024 | 4.950 | 5.130 | 4.920 | 4.930 | 4.930 | 15,524,125 |
| 28 Jun 2024 | 4.880 | 4.970 | 4.820 | 4.820 | 4.820 | 17,141,656 |
| 27 Jun 2024 | 5.010 | 5.080 | 4.860 | 4.880 | 4.880 | 11,276,008 |
| 26 Jun 2024 | 5.030 | 5.060 | 4.960 | 5.010 | 5.010 | 17,060,282 |
| 25 Jun 2024 | 4.960 | 5.160 | 4.950 | 5.030 | 5.030 | 26,193,761 |
| 24 Jun 2024 | 5.060 | 5.060 | 4.880 | 4.960 | 4.960 | 12,596,234 |
| 21 Jun 2024 | 5.030 | 5.100 | 5.000 | 5.060 | 5.060 | 18,059,372 |
| 20 Jun 2024 | 5.180 | 5.240 | 5.020 | 5.020 | 5.020 | 16,272,920 |
| 19 Jun 2024 | 5.140 | 5.270 | 5.100 | 5.230 | 5.230 | 15,094,980 |
| 18 Jun 2024 | 5.070 | 5.150 | 4.960 | 5.010 | 5.010 | 32,261,700 |
| 17 Jun 2024 | 5.100 | 5.190 | 5.040 | 5.040 | 5.040 | 14,628,646 |
| 14 Jun 2024 | 5.040 | 5.310 | 5.030 | 5.180 | 5.180 | 15,731,622 |
| 13 Jun 2024 | 5.140 | 5.180 | 5.030 | 5.050 | 5.050 | 12,911,817 |
| 13 Jun 2024 | 0.2994 Dividend | |||||
| 12 Jun 2024 | 5.520 | 5.530 | 5.320 | 5.350 | 5.051 | 23,488,591 |
| 11 Jun 2024 | 5.590 | 5.670 | 5.500 | 5.520 | 5.211 | 40,178,145 |
| 07 Jun 2024 | 5.680 | 5.820 | 5.530 | 5.580 | 5.268 | 57,106,353 |
| 06 Jun 2024 | 5.900 | 5.950 | 5.570 | 5.690 | 5.372 | 41,256,480 |
| 05 Jun 2024 | 5.890 | 5.950 | 5.800 | 5.810 | 5.485 | 19,661,182 |
| 04 Jun 2024 | 5.700 | 5.990 | 5.650 | 5.910 | 5.579 | 21,027,963 |
| 03 Jun 2024 | 5.790 | 5.870 | 5.660 | 5.700 | 5.381 | 53,856,233 |
| 31 May 2024 | 5.900 | 6.030 | 5.650 | 5.690 | 5.372 | 186,254,341 |
| 30 May 2024 | 6.030 | 6.060 | 5.830 | 5.890 | 5.560 | 27,491,706 |
| 29 May 2024 | 6.360 | 6.420 | 6.030 | 6.060 | 5.721 | 31,145,942 |
| 28 May 2024 | 6.470 | 6.560 | 6.300 | 6.340 | 5.985 | 38,403,589 |
| 27 May 2024 | 6.350 | 6.440 | 6.070 | 6.380 | 6.023 | 33,029,033 |
| 24 May 2024 | 6.800 | 6.800 | 6.260 | 6.340 | 5.985 | 50,627,523 |
| 23 May 2024 | 7.050 | 7.070 | 6.780 | 6.910 | 6.523 | 36,448,125 |
| 22 May 2024 | 6.620 | 7.450 | 6.600 | 7.100 | 6.703 | 83,363,173 |
| 21 May 2024 | 6.610 | 6.800 | 6.470 | 6.600 | 6.231 | 38,540,301 |
| 20 May 2024 | 6.850 | 6.990 | 6.510 | 6.690 | 6.316 | 64,179,381 |
| 17 May 2024 | 6.300 | 6.880 | 6.120 | 6.820 | 6.438 | 101,269,389 |
| 16 May 2024 | 5.990 | 6.300 | 5.820 | 6.210 | 5.862 | 67,301,062 |
| 14 May 2024 | 6.050 | 6.230 | 5.860 | 5.870 | 5.541 | 26,869,719 |
| 13 May 2024 | 5.970 | 6.020 | 5.870 | 6.000 | 5.664 | 17,644,111 |
| 10 May 2024 | 5.740 | 6.010 | 5.690 | 6.000 | 5.664 | 37,430,509 |
| 09 May 2024 | 5.550 | 5.830 | 5.550 | 5.720 | 5.400 | 19,196,267 |
| 08 May 2024 | 5.820 | 5.840 | 5.450 | 5.480 | 5.173 | 19,701,780 |
| 07 May 2024 | 5.820 | 5.920 | 5.670 | 5.810 | 5.485 | 21,434,607 |
| 06 May 2024 | 5.830 | 6.020 | 5.730 | 5.820 | 5.494 | 34,731,062 |
| 03 May 2024 | 6.050 | 6.090 | 5.840 | 6.080 | 5.740 | 9,844,344 |
| 02 May 2024 | 5.280 | 5.980 | 5.280 | 5.970 | 5.636 | 23,660,238 |
| 30 Apr 2024 | 5.470 | 5.490 | 5.200 | 5.280 | 4.985 | 32,312,514 |
| 29 Apr 2024 | 4.980 | 5.590 | 4.930 | 5.450 | 5.145 | 69,843,515 |
| 26 Apr 2024 | 4.690 | 4.980 | 4.690 | 4.910 | 4.635 | 31,361,054 |
| 25 Apr 2024 | 4.610 | 4.840 | 4.610 | 4.690 | 4.428 | 27,064,920 |
| 24 Apr 2024 | 4.460 | 4.710 | 4.460 | 4.650 | 4.390 | 21,547,840 |
| 23 Apr 2024 | 4.510 | 4.510 | 4.340 | 4.460 | 4.210 | 43,181,377 |
| 22 Apr 2024 | 4.490 | 4.630 | 4.440 | 4.460 | 4.210 | 32,588,414 |
| 19 Apr 2024 | 4.280 | 4.510 | 4.250 | 4.440 | 4.192 | 43,603,949 |
| 18 Apr 2024 | 4.350 | 4.540 | 4.290 | 4.300 | 4.059 | 35,031,882 |
| 17 Apr 2024 | 4.380 | 4.500 | 4.330 | 4.350 | 4.107 | 19,965,416 |
| 16 Apr 2024 | 4.500 | 4.550 | 4.320 | 4.400 | 4.154 | 28,653,132 |
| 15 Apr 2024 | 4.510 | 4.580 | 4.450 | 4.510 | 4.258 | 16,450,190 |
| 12 Apr 2024 | 4.750 | 4.790 | 4.550 | 4.560 | 4.305 | 26,898,333 |
| 11 Apr 2024 | 4.720 | 4.810 | 4.680 | 4.770 | 4.503 | 18,999,044 |
| 10 Apr 2024 | 4.890 | 4.980 | 4.830 | 4.870 | 4.597 | 14,844,292 |
| 09 Apr 2024 | 4.900 | 5.080 | 4.850 | 4.860 | 4.588 | 14,148,689 |
| 08 Apr 2024 | 4.770 | 4.940 | 4.750 | 4.900 | 4.626 | 18,816,103 |
| 05 Apr 2024 | 4.930 | 4.940 | 4.610 | 4.730 | 4.465 | 15,032,651 |
| 03 Apr 2024 | 4.880 | 5.100 | 4.850 | 4.940 | 4.664 | 26,390,104 |
| 02 Apr 2024 | 5.000 | 5.080 | 4.820 | 4.910 | 4.635 | 59,773,917 |
| 28 Mar 2024 | 5.060 | 5.250 | 4.850 | 5.010 | 4.730 | 54,604,730 |
| 27 Mar 2024 | 5.570 | 5.570 | 5.240 | 5.270 | 4.975 | 43,747,547 |
| 26 Mar 2024 | 5.470 | 5.620 | 5.440 | 5.520 | 5.211 | 14,571,605 |
| 25 Mar 2024 | 5.410 | 5.560 | 5.270 | 5.470 | 5.164 | 22,260,001 |
| 22 Mar 2024 | 5.590 | 5.600 | 5.360 | 5.380 | 5.079 | 27,794,000 |
| 21 Mar 2024 | 5.560 | 5.740 | 5.560 | 5.610 | 5.296 | 16,170,873 |
| 20 Mar 2024 | 5.470 | 5.580 | 5.450 | 5.530 | 5.221 | 15,047,604 |
| 19 Mar 2024 | 5.670 | 5.670 | 5.450 | 5.470 | 5.164 | 31,066,497 |
| 18 Mar 2024 | 5.730 | 5.760 | 5.620 | 5.670 | 5.353 | 26,575,522 |
| 15 Mar 2024 | 5.810 | 5.870 | 5.650 | 5.740 | 5.419 | 24,593,498 |
| 14 Mar 2024 | 5.900 | 6.020 | 5.790 | 5.830 | 5.504 | 14,491,536 |
| 13 Mar 2024 | 6.000 | 6.030 | 5.870 | 5.900 | 5.570 | 21,188,075 |
| 12 Mar 2024 | 5.510 | 6.050 | 5.450 | 6.000 | 5.664 | 51,975,314 |
| 11 Mar 2024 | 5.550 | 5.610 | 5.310 | 5.510 | 5.202 | 42,707,007 |
| 08 Mar 2024 | 5.430 | 5.670 | 5.430 | 5.560 | 5.249 | 42,172,180 |
| 07 Mar 2024 | 5.670 | 5.730 | 5.390 | 5.460 | 5.154 | 31,823,589 |
| 06 Mar 2024 | 5.630 | 5.780 | 5.560 | 5.670 | 5.353 | 19,886,148 |
| 05 Mar 2024 | 5.750 | 5.750 | 5.560 | 5.610 | 5.296 | 23,150,397 |
| 04 Mar 2024 | 6.020 | 6.030 | 5.700 | 5.750 | 5.428 | 32,897,823 |
| 01 Mar 2024 | 6.010 | 6.130 | 5.940 | 5.980 | 5.645 | 9,862,051 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.