New Zealand markets closed

Country Garden Services Holdings Company Limited (6098.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
5.180+0.130 (+2.57%)
At close: 04:08PM HKT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20245.0405.3105.0305.1805.18015,731,622
13 Jun 20245.1405.1805.0305.0505.05012,911,817
13 Jun 20240.2727 Dividend
12 Jun 20245.5205.5305.3205.3505.07723,488,591
11 Jun 20245.5905.6705.5005.5205.23940,178,145
07 Jun 20245.6805.8205.5305.5805.29657,106,353
06 Jun 20245.9005.9505.5705.6905.40041,256,480
05 Jun 20245.8905.9505.8005.8105.51419,661,182
04 Jun 20245.7005.9905.6505.9105.60921,027,963
03 Jun 20245.7905.8705.6605.7005.40953,856,233
31 May 20245.9006.0305.6505.6905.400186,254,341
30 May 20246.0306.0605.8305.8905.59027,491,706
29 May 20246.3606.4206.0306.0605.75131,145,942
28 May 20246.4706.5606.3006.3406.01738,403,589
27 May 20246.3506.4406.0706.3806.05533,029,033
24 May 20246.8006.8006.2606.3406.01750,627,523
23 May 20247.0507.0706.7806.9106.55836,448,125
22 May 20246.6207.4506.6007.1006.73883,363,173
21 May 20246.6106.8006.4706.6006.26438,540,301
20 May 20246.8506.9906.5106.6906.34964,179,381
17 May 20246.3006.8806.1206.8206.472101,269,389
16 May 20245.9906.3005.8206.2105.89367,301,062
14 May 20246.0506.2305.8605.8705.57126,869,719
13 May 20245.9706.0205.8706.0005.69417,644,111
10 May 20245.7406.0105.6906.0005.69437,430,509
09 May 20245.5505.8305.5505.7205.42819,196,267
08 May 20245.8205.8405.4505.4805.20119,701,780
07 May 20245.8205.9205.6705.8105.51421,434,607
06 May 20245.8306.0205.7305.8205.52334,731,062
03 May 20246.0506.0905.8406.0805.7709,844,344
02 May 20245.2805.9805.2805.9705.66623,660,238
30 Apr 20245.4705.4905.2005.2805.01132,312,514
29 Apr 20244.9805.5904.9305.4505.17269,843,515
26 Apr 20244.6904.9804.6904.9104.66031,361,054
25 Apr 20244.6104.8404.6104.6904.45127,064,920
24 Apr 20244.4604.7104.4604.6504.41321,547,840
23 Apr 20244.5104.5104.3404.4604.23343,181,377
22 Apr 20244.4904.6304.4404.4604.23332,588,414
19 Apr 20244.2804.5104.2504.4404.21443,603,949
18 Apr 20244.3504.5404.2904.3004.08135,031,882
17 Apr 20244.3804.5004.3304.3504.12819,965,416
16 Apr 20244.5004.5504.3204.4004.17628,653,132
15 Apr 20244.5104.5804.4504.5104.28016,450,190
12 Apr 20244.7504.7904.5504.5604.32826,898,333
11 Apr 20244.7204.8104.6804.7704.52718,999,044
10 Apr 20244.8904.9804.8304.8704.62214,844,292
09 Apr 20244.9005.0804.8504.8604.61214,148,689
08 Apr 20244.7704.9404.7504.9004.65018,816,103
05 Apr 20244.9304.9404.6104.7304.48915,032,651
03 Apr 20244.8805.1004.8504.9404.68826,390,104
02 Apr 20245.0005.0804.8204.9104.66059,773,917
28 Mar 20245.0605.2504.8505.0104.75554,604,730
27 Mar 20245.5705.5705.2405.2705.00143,747,547
26 Mar 20245.4705.6205.4405.5205.23914,571,605
25 Mar 20245.4105.5605.2705.4705.19122,260,001
22 Mar 20245.5905.6005.3605.3805.10627,794,000
21 Mar 20245.5605.7405.5605.6105.32416,170,873
20 Mar 20245.4705.5805.4505.5305.24815,047,604
19 Mar 20245.6705.6705.4505.4705.19131,066,497
18 Mar 20245.7305.7605.6205.6705.38126,575,522
15 Mar 20245.8105.8705.6505.7405.44724,593,498
14 Mar 20245.9006.0205.7905.8305.53314,491,536
13 Mar 20246.0006.0305.8705.9005.59921,188,075
12 Mar 20245.5106.0505.4506.0005.69451,975,314
11 Mar 20245.5505.6105.3105.5105.22942,707,007
08 Mar 20245.4305.6705.4305.5605.27742,172,180
07 Mar 20245.6705.7305.3905.4605.18231,823,589
06 Mar 20245.6305.7805.5605.6705.38119,886,148
05 Mar 20245.7505.7505.5605.6105.32423,150,397
04 Mar 20246.0206.0305.7005.7505.45732,897,823
01 Mar 20246.0106.1305.9405.9805.6759,862,051
29 Feb 20245.8606.2205.8605.9905.68534,445,047
28 Feb 20246.1506.1905.8705.8805.58038,060,953
27 Feb 20246.3506.3506.0706.2905.96934,923,273
26 Feb 20245.9906.4905.8906.3406.01744,865,533
23 Feb 20245.9406.0905.8706.0205.71316,526,566
22 Feb 20245.8705.9605.7205.9605.65616,080,710
21 Feb 20245.7306.0205.6005.8705.57126,203,127
20 Feb 20245.8005.9205.6305.7305.43814,686,060
19 Feb 20246.0006.0005.7205.7205.42817,924,983
16 Feb 20245.5306.1005.4806.0705.7618,446,967
15 Feb 20245.5005.6105.4005.5905.3057,994,738
14 Feb 20245.3005.6005.1705.5905.30511,319,340
09 Feb 20245.3305.3305.3305.3305.058-
08 Feb 20245.6405.7305.5805.6805.39017,599,380
07 Feb 20245.7005.7505.5305.6105.32419,176,173
06 Feb 20245.0505.6205.0505.5905.30519,501,660
05 Feb 20245.1805.2204.9205.0804.82121,344,333
02 Feb 20245.1105.4104.9805.0904.83121,761,809
01 Feb 20245.1405.2905.0605.0904.83118,348,357
31 Jan 20245.3505.4005.0805.1404.87823,334,475
30 Jan 20245.5205.5405.2805.3505.07724,084,047
29 Jan 20245.6705.8605.5005.5605.27724,806,773
26 Jan 20245.7605.8705.5205.5405.25841,344,894
25 Jan 20245.3805.8205.2505.7605.46640,656,993
24 Jan 20245.1605.3705.0105.3605.08734,568,846
23 Jan 20244.8505.1304.8305.0604.80233,634,424
22 Jan 20245.1205.1204.6804.7804.53645,625,128
19 Jan 20245.2305.3405.0405.0704.81225,843,071
18 Jan 20245.2905.3805.0905.2404.97331,775,113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...