New Zealand markets close in 3 hours 1 minute

Country Garden Services Holdings Company Limited (6098.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
17.760-1.160 (-6.13%)
At close: 04:08PM HKT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202318.50018.66017.44017.76017.76042,494,160
03 Feb 202320.30020.35018.82018.92018.92064,875,212
02 Feb 202321.75021.95020.40020.40020.40021,235,142
01 Feb 202321.55021.75020.65021.70021.70018,473,205
31 Jan 202321.90021.95020.85021.20021.20018,869,140
30 Jan 202322.20022.50021.35021.45021.45024,385,038
27 Jan 202322.35022.95022.00022.80022.80013,063,534
26 Jan 202321.40022.35021.15022.35022.35018,308,885
20 Jan 202320.30021.20019.94021.05021.05022,363,725
19 Jan 202318.70020.30018.68020.30020.30012,908,755
18 Jan 202320.15020.60018.90019.04019.04031,758,454
17 Jan 202320.10020.40019.74020.15020.15015,302,231
16 Jan 202320.55021.10019.90020.40020.40027,407,802
13 Jan 202319.94020.50019.22020.50020.50033,391,605
12 Jan 202321.60021.85019.90020.05020.05037,273,784
11 Jan 202320.90022.40020.60021.40021.40034,079,611
10 Jan 202320.85021.45020.45020.75020.75020,935,427
09 Jan 202322.00022.70020.40020.80020.80044,950,841
06 Jan 202322.05022.85021.25021.95021.95047,299,351
05 Jan 202321.95022.20021.00021.40021.40047,559,245
04 Jan 202319.64021.80019.62021.65021.65069,446,895
03 Jan 202319.10019.88018.20019.38019.38030,987,827
30 Dec 202219.20019.54018.52019.44019.44023,503,690
29 Dec 202218.96019.00017.94018.86018.86034,747,085
28 Dec 202219.66020.25019.04019.22019.22030,564,136
23 Dec 202218.90019.66018.86019.44019.44013,587,627
22 Dec 202219.10019.84019.00019.34019.34031,636,387
21 Dec 202218.80019.10018.22018.58018.58015,810,279
20 Dec 202219.40019.56018.32018.48018.48027,829,689
19 Dec 202220.05020.70019.00020.05020.05041,251,515
16 Dec 202218.98020.25018.48019.96019.96069,206,050
15 Dec 202218.78019.32017.66018.68018.68062,067,343
14 Dec 202220.35020.50018.72018.96018.96080,788,025
13 Dec 202220.25020.65019.70020.20020.20057,854,374
12 Dec 202221.30021.50019.54019.88019.880398,046,949
09 Dec 202222.40024.40022.30023.95023.95074,271,860
08 Dec 202221.00022.10020.45021.80021.80033,192,535
07 Dec 202222.80023.70020.45020.50020.50088,172,107
06 Dec 202221.50023.25021.20022.90022.90072,181,701
05 Dec 202219.86022.15019.32022.10022.10080,826,168
02 Dec 202219.68019.78018.14018.72018.72045,274,304
01 Dec 202219.86020.70019.14019.60019.60067,967,634
30 Nov 202219.10019.78018.20019.12019.12041,679,183
29 Nov 202219.00020.35018.20019.30019.300107,853,823
28 Nov 202217.64018.24016.80016.98016.98079,514,613
25 Nov 202217.64019.18016.84019.04019.04081,330,491
24 Nov 202216.50017.62016.00017.46017.46077,054,462
23 Nov 202215.88016.30015.10015.70015.70036,971,393
22 Nov 202217.06017.72015.32015.72015.72047,685,707
21 Nov 202216.50016.84015.82016.62016.62046,351,222
18 Nov 202218.50018.66016.94017.06017.06048,468,638
17 Nov 202217.32018.30016.70017.88017.88074,928,685
16 Nov 202218.76020.75016.50017.18017.180124,850,649
15 Nov 202216.34020.10015.76019.74019.740185,883,486
14 Nov 202215.14017.54015.14016.70016.700274,167,607
11 Nov 202212.52013.18011.60013.18013.180115,996,543
10 Nov 202210.80011.30010.18010.90010.90037,103,222
09 Nov 202210.60012.22010.58010.82010.820103,988,948
08 Nov 202210.52010.8209.99010.36010.36049,436,146
07 Nov 20229.50010.9609.32010.52010.52086,068,995
04 Nov 20228.29010.1208.2209.6009.60085,640,486
03 Nov 20227.8608.6907.7508.3208.32062,184,952
02 Nov 20227.3108.2907.0208.2008.20066,028,813
01 Nov 20226.8807.5106.7307.3107.31060,529,139
31 Oct 20227.3107.3106.5206.8606.86053,661,178
28 Oct 20228.0908.0907.2107.3807.38050,309,100
27 Oct 20228.6608.8708.0608.0908.09041,148,489
26 Oct 20228.3208.7508.2408.4708.47026,261,316
25 Oct 20228.3508.5407.9608.2608.26041,584,150
24 Oct 20229.1609.2808.0108.1508.15069,920,519
21 Oct 20229.3109.7609.2709.5009.50024,598,836
20 Oct 20229.5309.5509.0609.2109.21030,974,106
19 Oct 20229.45010.1609.4009.5809.58034,040,502
18 Oct 202210.00010.1009.1609.6009.60030,411,516
17 Oct 20229.5509.9809.3209.9109.91029,131,864
14 Oct 20229.2609.9709.1809.5509.55055,280,328
13 Oct 202210.38010.6408.9509.0409.04081,741,903
12 Oct 202210.90011.10010.16010.52010.52041,890,566
11 Oct 202211.74011.76010.60011.06011.06030,742,194
10 Oct 202211.54012.10011.42011.56011.56015,541,742
07 Oct 202212.14012.16011.56011.76011.76011,405,399
06 Oct 202212.60013.02012.16012.18012.18010,215,730
05 Oct 202213.00013.20011.84012.38012.38022,650,063
03 Oct 202211.64013.26011.64012.50012.50026,500,115
30 Sept 202211.82012.02011.36011.56011.56027,705,983
29 Sept 202213.00013.06011.34011.62011.62029,662,279
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...