New Zealand markets closed

Country Garden Services Holdings Company Limited (6098.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
5.010-0.260 (-4.93%)
At close: 04:08PM HKT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.0605.2504.8505.0105.01054,604,730
27 Mar 20245.5705.5705.2405.2705.27043,747,547
26 Mar 20245.4705.6205.4405.5205.52014,571,605
25 Mar 20245.4105.5605.2705.4705.47022,260,001
22 Mar 20245.5905.6005.3605.3805.38027,794,000
21 Mar 20245.5605.7405.5605.6105.61016,170,873
20 Mar 20245.4705.5805.4505.5305.53015,047,604
19 Mar 20245.6705.6705.4505.4705.47031,066,497
18 Mar 20245.7305.7605.6205.6705.67026,575,522
15 Mar 20245.8105.8705.6505.7405.74024,593,498
14 Mar 20245.9006.0205.7905.8305.83014,491,536
13 Mar 20246.0006.0305.8705.9005.90021,188,075
12 Mar 20245.5106.0505.4506.0006.00051,975,314
11 Mar 20245.5505.6105.3105.5105.51042,707,007
08 Mar 20245.4305.6705.4305.5605.56042,172,180
07 Mar 20245.6705.7305.3905.4605.46031,823,589
06 Mar 20245.6305.7805.5605.6705.67019,886,148
05 Mar 20245.7505.7505.5605.6105.61023,150,397
04 Mar 20246.0206.0305.7005.7505.75032,897,823
01 Mar 20246.0106.1305.9405.9805.9809,862,051
29 Feb 20245.8606.2205.8605.9905.99034,445,047
28 Feb 20246.1506.1905.8705.8805.88038,060,953
27 Feb 20246.3506.3506.0706.2906.29034,923,273
26 Feb 20245.9906.4905.8906.3406.34044,865,533
23 Feb 20245.9406.0905.8706.0206.02016,526,566
22 Feb 20245.8705.9605.7205.9605.96016,080,710
21 Feb 20245.7306.0205.6005.8705.87026,203,127
20 Feb 20245.8005.9205.6305.7305.73014,686,060
19 Feb 20246.0006.0005.7205.7205.72017,924,983
16 Feb 20245.5306.1005.4806.0706.0708,446,967
15 Feb 20245.5005.6105.4005.5905.5907,994,738
14 Feb 20245.3005.6005.1705.5905.59011,319,340
09 Feb 20245.3305.3305.3305.3305.330-
08 Feb 20245.6405.7305.5805.6805.68017,599,380
07 Feb 20245.7005.7505.5305.6105.61019,176,173
06 Feb 20245.0505.6205.0505.5905.59019,501,660
05 Feb 20245.1805.2204.9205.0805.08021,344,333
02 Feb 20245.1105.4104.9805.0905.09021,761,809
01 Feb 20245.1405.2905.0605.0905.09018,348,357
31 Jan 20245.3505.4005.0805.1405.14023,334,475
30 Jan 20245.5205.5405.2805.3505.35024,084,047
29 Jan 20245.6705.8605.5005.5605.56024,806,773
26 Jan 20245.7605.8705.5205.5405.54041,344,894
25 Jan 20245.3805.8205.2505.7605.76040,656,993
24 Jan 20245.1605.3705.0105.3605.36034,568,846
23 Jan 20244.8505.1304.8305.0605.06033,634,424
22 Jan 20245.1205.1204.6804.7804.78045,625,128
19 Jan 20245.2305.3405.0405.0705.07025,843,071
18 Jan 20245.2905.3805.0905.2405.24031,775,113
17 Jan 20245.5605.5605.1705.2105.21036,531,157
16 Jan 20245.8305.8405.4905.5605.56035,216,799
15 Jan 20245.9405.9405.9405.9405.940-
12 Jan 20246.1406.2405.9205.9505.95022,675,091
11 Jan 20246.0606.2506.0306.1406.14010,531,997
10 Jan 20246.1706.2506.0706.1006.1008,698,982
09 Jan 20246.1506.2606.0706.1706.17010,110,349
08 Jan 20246.2806.3706.0606.1106.11013,448,395
05 Jan 20246.2906.4706.2006.2806.2808,437,437
04 Jan 20246.4506.5006.1906.2906.29015,550,944
03 Jan 20246.4406.6106.4006.4506.45010,257,750
02 Jan 20246.7806.7806.4806.5206.52017,159,390
29 Dec 20236.5306.7606.4806.7506.75018,256,962
28 Dec 20236.1206.5306.0406.5206.52018,389,159
27 Dec 20236.2006.2405.8706.0706.07022,641,626
22 Dec 20236.5606.5606.0906.1206.12028,967,317
21 Dec 20236.3706.5606.3106.5206.52018,440,504
20 Dec 20236.2306.5406.2006.4306.43032,392,342
19 Dec 20236.5706.5906.0506.1106.11088,966,937
18 Dec 20236.8706.9806.8206.9206.9209,104,427
15 Dec 20236.8907.1806.8806.9906.99022,140,511
14 Dec 20236.7106.9406.6806.7506.75015,120,020
13 Dec 20236.7306.7306.5706.6306.63014,269,316
12 Dec 20236.5606.8906.4706.7306.73018,783,500
11 Dec 20236.5506.5506.3406.4806.48020,928,064
08 Dec 20236.7206.7606.5306.5406.54018,212,333
07 Dec 20236.7506.8106.6106.6706.67016,745,075
06 Dec 20236.7806.8706.7206.7506.75014,336,034
05 Dec 20236.9607.0306.6806.7206.72028,037,319
04 Dec 20237.2007.2306.9006.9706.97023,902,805
01 Dec 20237.4007.4007.0507.1007.10041,532,031
30 Nov 20237.3807.5307.2807.3807.38046,682,367
29 Nov 20237.8707.8707.1907.3807.38055,885,672
28 Nov 20238.0208.1407.7307.8707.87031,625,555
27 Nov 20238.3708.3707.7408.0408.04042,316,326
24 Nov 20238.5908.7408.2908.3508.35045,603,738
23 Nov 20237.7908.6007.5808.6008.60091,713,266
22 Nov 20237.5207.8007.4407.6707.67022,499,345
21 Nov 20237.4907.8807.4707.5007.50031,341,857
20 Nov 20237.2707.4307.1607.3607.36017,182,645
17 Nov 20237.3607.3607.0907.1407.14015,488,869
16 Nov 20237.3907.5907.2207.4807.48032,216,686
15 Nov 20237.1907.3807.1007.3807.38032,653,560
14 Nov 20236.8707.0206.8106.9206.9209,635,648
13 Nov 20237.0007.0206.7506.8106.81021,941,322
10 Nov 20237.1607.1606.9406.9406.94017,797,555
09 Nov 20237.6007.6107.1507.1607.16031,723,673
08 Nov 20237.2007.9207.0707.7507.75073,434,515
07 Nov 20237.3107.3907.0807.1207.12019,453,826
06 Nov 20237.1407.4907.1407.3907.39035,903,585
03 Nov 20236.9707.0306.8607.0307.03013,833,274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...