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:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 18.500 | 18.660 | 17.440 | 17.760 | 17.760 | 42,494,160 |
| 03 Feb 2023 | 20.300 | 20.350 | 18.820 | 18.920 | 18.920 | 64,875,212 |
| 02 Feb 2023 | 21.750 | 21.950 | 20.400 | 20.400 | 20.400 | 21,235,142 |
| 01 Feb 2023 | 21.550 | 21.750 | 20.650 | 21.700 | 21.700 | 18,473,205 |
| 31 Jan 2023 | 21.900 | 21.950 | 20.850 | 21.200 | 21.200 | 18,869,140 |
| 30 Jan 2023 | 22.200 | 22.500 | 21.350 | 21.450 | 21.450 | 24,385,038 |
| 27 Jan 2023 | 22.350 | 22.950 | 22.000 | 22.800 | 22.800 | 13,063,534 |
| 26 Jan 2023 | 21.400 | 22.350 | 21.150 | 22.350 | 22.350 | 18,308,885 |
| 20 Jan 2023 | 20.300 | 21.200 | 19.940 | 21.050 | 21.050 | 22,363,725 |
| 19 Jan 2023 | 18.700 | 20.300 | 18.680 | 20.300 | 20.300 | 12,908,755 |
| 18 Jan 2023 | 20.150 | 20.600 | 18.900 | 19.040 | 19.040 | 31,758,454 |
| 17 Jan 2023 | 20.100 | 20.400 | 19.740 | 20.150 | 20.150 | 15,302,231 |
| 16 Jan 2023 | 20.550 | 21.100 | 19.900 | 20.400 | 20.400 | 27,407,802 |
| 13 Jan 2023 | 19.940 | 20.500 | 19.220 | 20.500 | 20.500 | 33,391,605 |
| 12 Jan 2023 | 21.600 | 21.850 | 19.900 | 20.050 | 20.050 | 37,273,784 |
| 11 Jan 2023 | 20.900 | 22.400 | 20.600 | 21.400 | 21.400 | 34,079,611 |
| 10 Jan 2023 | 20.850 | 21.450 | 20.450 | 20.750 | 20.750 | 20,935,427 |
| 09 Jan 2023 | 22.000 | 22.700 | 20.400 | 20.800 | 20.800 | 44,950,841 |
| 06 Jan 2023 | 22.050 | 22.850 | 21.250 | 21.950 | 21.950 | 47,299,351 |
| 05 Jan 2023 | 21.950 | 22.200 | 21.000 | 21.400 | 21.400 | 47,559,245 |
| 04 Jan 2023 | 19.640 | 21.800 | 19.620 | 21.650 | 21.650 | 69,446,895 |
| 03 Jan 2023 | 19.100 | 19.880 | 18.200 | 19.380 | 19.380 | 30,987,827 |
| 30 Dec 2022 | 19.200 | 19.540 | 18.520 | 19.440 | 19.440 | 23,503,690 |
| 29 Dec 2022 | 18.960 | 19.000 | 17.940 | 18.860 | 18.860 | 34,747,085 |
| 28 Dec 2022 | 19.660 | 20.250 | 19.040 | 19.220 | 19.220 | 30,564,136 |
| 23 Dec 2022 | 18.900 | 19.660 | 18.860 | 19.440 | 19.440 | 13,587,627 |
| 22 Dec 2022 | 19.100 | 19.840 | 19.000 | 19.340 | 19.340 | 31,636,387 |
| 21 Dec 2022 | 18.800 | 19.100 | 18.220 | 18.580 | 18.580 | 15,810,279 |
| 20 Dec 2022 | 19.400 | 19.560 | 18.320 | 18.480 | 18.480 | 27,829,689 |
| 19 Dec 2022 | 20.050 | 20.700 | 19.000 | 20.050 | 20.050 | 41,251,515 |
| 16 Dec 2022 | 18.980 | 20.250 | 18.480 | 19.960 | 19.960 | 69,206,050 |
| 15 Dec 2022 | 18.780 | 19.320 | 17.660 | 18.680 | 18.680 | 62,067,343 |
| 14 Dec 2022 | 20.350 | 20.500 | 18.720 | 18.960 | 18.960 | 80,788,025 |
| 13 Dec 2022 | 20.250 | 20.650 | 19.700 | 20.200 | 20.200 | 57,854,374 |
| 12 Dec 2022 | 21.300 | 21.500 | 19.540 | 19.880 | 19.880 | 398,046,949 |
| 09 Dec 2022 | 22.400 | 24.400 | 22.300 | 23.950 | 23.950 | 74,271,860 |
| 08 Dec 2022 | 21.000 | 22.100 | 20.450 | 21.800 | 21.800 | 33,192,535 |
| 07 Dec 2022 | 22.800 | 23.700 | 20.450 | 20.500 | 20.500 | 88,172,107 |
| 06 Dec 2022 | 21.500 | 23.250 | 21.200 | 22.900 | 22.900 | 72,181,701 |
| 05 Dec 2022 | 19.860 | 22.150 | 19.320 | 22.100 | 22.100 | 80,826,168 |
| 02 Dec 2022 | 19.680 | 19.780 | 18.140 | 18.720 | 18.720 | 45,274,304 |
| 01 Dec 2022 | 19.860 | 20.700 | 19.140 | 19.600 | 19.600 | 67,967,634 |
| 30 Nov 2022 | 19.100 | 19.780 | 18.200 | 19.120 | 19.120 | 41,679,183 |
| 29 Nov 2022 | 19.000 | 20.350 | 18.200 | 19.300 | 19.300 | 107,853,823 |
| 28 Nov 2022 | 17.640 | 18.240 | 16.800 | 16.980 | 16.980 | 79,514,613 |
| 25 Nov 2022 | 17.640 | 19.180 | 16.840 | 19.040 | 19.040 | 81,330,491 |
| 24 Nov 2022 | 16.500 | 17.620 | 16.000 | 17.460 | 17.460 | 77,054,462 |
| 23 Nov 2022 | 15.880 | 16.300 | 15.100 | 15.700 | 15.700 | 36,971,393 |
| 22 Nov 2022 | 17.060 | 17.720 | 15.320 | 15.720 | 15.720 | 47,685,707 |
| 21 Nov 2022 | 16.500 | 16.840 | 15.820 | 16.620 | 16.620 | 46,351,222 |
| 18 Nov 2022 | 18.500 | 18.660 | 16.940 | 17.060 | 17.060 | 48,468,638 |
| 17 Nov 2022 | 17.320 | 18.300 | 16.700 | 17.880 | 17.880 | 74,928,685 |
| 16 Nov 2022 | 18.760 | 20.750 | 16.500 | 17.180 | 17.180 | 124,850,649 |
| 15 Nov 2022 | 16.340 | 20.100 | 15.760 | 19.740 | 19.740 | 185,883,486 |
| 14 Nov 2022 | 15.140 | 17.540 | 15.140 | 16.700 | 16.700 | 274,167,607 |
| 11 Nov 2022 | 12.520 | 13.180 | 11.600 | 13.180 | 13.180 | 115,996,543 |
| 10 Nov 2022 | 10.800 | 11.300 | 10.180 | 10.900 | 10.900 | 37,103,222 |
| 09 Nov 2022 | 10.600 | 12.220 | 10.580 | 10.820 | 10.820 | 103,988,948 |
| 08 Nov 2022 | 10.520 | 10.820 | 9.990 | 10.360 | 10.360 | 49,436,146 |
| 07 Nov 2022 | 9.500 | 10.960 | 9.320 | 10.520 | 10.520 | 86,068,995 |
| 04 Nov 2022 | 8.290 | 10.120 | 8.220 | 9.600 | 9.600 | 85,640,486 |
| 03 Nov 2022 | 7.860 | 8.690 | 7.750 | 8.320 | 8.320 | 62,184,952 |
| 02 Nov 2022 | 7.310 | 8.290 | 7.020 | 8.200 | 8.200 | 66,028,813 |
| 01 Nov 2022 | 6.880 | 7.510 | 6.730 | 7.310 | 7.310 | 60,529,139 |
| 31 Oct 2022 | 7.310 | 7.310 | 6.520 | 6.860 | 6.860 | 53,661,178 |
| 28 Oct 2022 | 8.090 | 8.090 | 7.210 | 7.380 | 7.380 | 50,309,100 |
| 27 Oct 2022 | 8.660 | 8.870 | 8.060 | 8.090 | 8.090 | 41,148,489 |
| 26 Oct 2022 | 8.320 | 8.750 | 8.240 | 8.470 | 8.470 | 26,261,316 |
| 25 Oct 2022 | 8.350 | 8.540 | 7.960 | 8.260 | 8.260 | 41,584,150 |
| 24 Oct 2022 | 9.160 | 9.280 | 8.010 | 8.150 | 8.150 | 69,920,519 |
| 21 Oct 2022 | 9.310 | 9.760 | 9.270 | 9.500 | 9.500 | 24,598,836 |
| 20 Oct 2022 | 9.530 | 9.550 | 9.060 | 9.210 | 9.210 | 30,974,106 |
| 19 Oct 2022 | 9.450 | 10.160 | 9.400 | 9.580 | 9.580 | 34,040,502 |
| 18 Oct 2022 | 10.000 | 10.100 | 9.160 | 9.600 | 9.600 | 30,411,516 |
| 17 Oct 2022 | 9.550 | 9.980 | 9.320 | 9.910 | 9.910 | 29,131,864 |
| 14 Oct 2022 | 9.260 | 9.970 | 9.180 | 9.550 | 9.550 | 55,280,328 |
| 13 Oct 2022 | 10.380 | 10.640 | 8.950 | 9.040 | 9.040 | 81,741,903 |
| 12 Oct 2022 | 10.900 | 11.100 | 10.160 | 10.520 | 10.520 | 41,890,566 |
| 11 Oct 2022 | 11.740 | 11.760 | 10.600 | 11.060 | 11.060 | 30,742,194 |
| 10 Oct 2022 | 11.540 | 12.100 | 11.420 | 11.560 | 11.560 | 15,541,742 |
| 07 Oct 2022 | 12.140 | 12.160 | 11.560 | 11.760 | 11.760 | 11,405,399 |
| 06 Oct 2022 | 12.600 | 13.020 | 12.160 | 12.180 | 12.180 | 10,215,730 |
| 05 Oct 2022 | 13.000 | 13.200 | 11.840 | 12.380 | 12.380 | 22,650,063 |
| 03 Oct 2022 | 11.640 | 13.260 | 11.640 | 12.500 | 12.500 | 26,500,115 |
| 30 Sept 2022 | 11.820 | 12.020 | 11.360 | 11.560 | 11.560 | 27,705,983 |
| 29 Sept 2022 | 13.000 | 13.060 | 11.340 | 11.620 | 11.620 | 29,662,279 |
| 28 Sept 2022 | 14.000 | 14.040 | 12.400 | 12.520 | 12.520 | 43,076,733 |
| 27 Sept 2022 | 13.800 | 14.420 | 13.500 | 14.200 | 14.200 | 19,293,221 |
| 26 Sept 2022 | 13.540 | 14.400 | 13.540 | 13.820 | 13.820 | 19,990,831 |
| 23 Sept 2022 | 14.060 | 14.320 | 13.600 | 13.600 | 13.600 | 11,399,642 |
| 22 Sept 2022 | 13.800 | 14.160 | 13.700 | 14.000 | 14.000 | 12,375,402 |
| 21 Sept 2022 | 14.600 | 14.640 | 13.880 | 14.060 | 14.060 | 18,766,938 |
| 20 Sept 2022 | 15.000 | 15.300 | 14.580 | 14.720 | 14.720 | 13,420,084 |
| 19 Sept 2022 | 15.860 | 15.860 | 14.600 | 14.740 | 14.740 | 22,396,117 |
| 16 Sept 2022 | 16.080 | 16.380 | 15.720 | 15.840 | 15.840 | 18,872,584 |
| 15 Sept 2022 | 15.540 | 17.080 | 15.540 | 16.260 | 16.260 | 32,389,745 |
| 14 Sept 2022 | 15.360 | 15.760 | 15.120 | 15.400 | 15.400 | 16,111,652 |
| 13 Sept 2022 | 16.020 | 16.040 | 15.500 | 15.720 | 15.720 | 17,802,922 |
| 09 Sept 2022 | 14.740 | 16.160 | 14.720 | 16.000 | 16.000 | 36,054,976 |
| 08 Sept 2022 | 15.160 | 15.160 | 14.420 | 14.480 | 14.480 | 10,562,329 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
