Country Garden Services Holdings Company Limited (6098.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:41AM HKT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Aug 2022 | 14.240 | 14.740 | 14.240 | 14.380 | 14.380 | 6,428,169 |
| 12 Aug 2022 | 14.160 | 14.640 | 13.320 | 14.560 | 14.560 | 26,314,399 |
| 11 Aug 2022 | 14.200 | 14.400 | 14.000 | 14.160 | 14.160 | 14,466,314 |
| 10 Aug 2022 | 14.520 | 14.900 | 13.720 | 13.840 | 13.840 | 22,281,867 |
| 09 Aug 2022 | 14.240 | 15.360 | 14.080 | 14.700 | 14.700 | 26,432,283 |
| 08 Aug 2022 | 14.800 | 15.340 | 14.040 | 14.120 | 14.120 | 28,050,107 |
| 05 Aug 2022 | 14.400 | 15.100 | 14.160 | 14.680 | 14.680 | 37,208,543 |
| 04 Aug 2022 | 14.200 | 14.760 | 13.920 | 14.160 | 14.160 | 32,560,831 |
| 03 Aug 2022 | 14.920 | 14.960 | 13.640 | 14.020 | 14.020 | 46,438,863 |
| 02 Aug 2022 | 14.960 | 15.000 | 14.240 | 14.560 | 14.560 | 64,640,085 |
| 01 Aug 2022 | 16.820 | 17.160 | 15.180 | 15.740 | 15.740 | 61,813,816 |
| 29 Jul 2022 | 18.520 | 18.560 | 17.300 | 17.480 | 17.480 | 34,897,516 |
| 28 Jul 2022 | 17.600 | 19.020 | 16.880 | 18.560 | 18.560 | 82,109,321 |
| 27 Jul 2022 | 20.750 | 21.300 | 16.680 | 17.440 | 17.440 | 128,526,104 |
| 26 Jul 2022 | 20.850 | 22.600 | 20.200 | 22.350 | 22.350 | 43,956,438 |
| 25 Jul 2022 | 20.250 | 21.850 | 20.050 | 20.750 | 20.750 | 40,069,468 |
| 22 Jul 2022 | 20.750 | 21.250 | 20.150 | 20.350 | 20.350 | 26,764,290 |
| 21 Jul 2022 | 22.450 | 23.000 | 20.300 | 20.600 | 20.600 | 55,332,721 |
| 20 Jul 2022 | 23.450 | 23.550 | 22.100 | 22.600 | 22.600 | 23,311,067 |
| 19 Jul 2022 | 23.750 | 24.150 | 22.700 | 22.850 | 22.850 | 21,006,630 |
| 18 Jul 2022 | 23.450 | 25.000 | 23.300 | 24.250 | 24.250 | 23,594,139 |
| 15 Jul 2022 | 24.250 | 24.550 | 22.550 | 22.800 | 22.800 | 33,458,762 |
| 14 Jul 2022 | 25.300 | 25.500 | 22.850 | 24.750 | 24.750 | 53,418,324 |
| 13 Jul 2022 | 27.300 | 27.400 | 25.000 | 25.300 | 25.300 | 33,381,550 |
| 12 Jul 2022 | 28.300 | 28.750 | 26.600 | 27.150 | 27.150 | 31,328,357 |
| 11 Jul 2022 | 32.800 | 32.800 | 27.950 | 28.450 | 28.450 | 34,100,734 |
| 08 Jul 2022 | 32.550 | 33.000 | 32.050 | 32.650 | 32.650 | 7,949,972 |
| 07 Jul 2022 | 32.800 | 32.800 | 31.650 | 32.000 | 32.000 | 9,768,930 |
| 06 Jul 2022 | 33.050 | 33.750 | 32.150 | 32.800 | 32.800 | 9,440,665 |
| 05 Jul 2022 | 33.650 | 34.650 | 32.800 | 33.350 | 33.350 | 12,687,276 |
| 04 Jul 2022 | 34.400 | 34.600 | 33.000 | 33.400 | 33.400 | 14,645,429 |
| 30 Jun 2022 | 34.800 | 35.900 | 33.750 | 34.950 | 34.950 | 17,243,544 |
| 29 Jun 2022 | 34.350 | 38.300 | 34.350 | 35.000 | 35.000 | 20,885,089 |
| 28 Jun 2022 | 34.500 | 36.200 | 34.200 | 35.350 | 35.350 | 18,375,828 |
| 27 Jun 2022 | 33.000 | 34.650 | 32.150 | 34.450 | 34.450 | 18,525,911 |
| 24 Jun 2022 | 32.550 | 33.950 | 32.350 | 32.500 | 32.500 | 13,955,708 |
| 23 Jun 2022 | 31.200 | 32.250 | 31.000 | 31.850 | 31.850 | 9,980,963 |
| 22 Jun 2022 | 32.450 | 33.200 | 31.700 | 31.700 | 31.700 | 10,646,553 |
| 21 Jun 2022 | 32.600 | 34.350 | 32.500 | 33.000 | 33.000 | 21,017,193 |
| 20 Jun 2022 | 28.700 | 32.500 | 28.300 | 32.200 | 32.200 | 34,117,415 |
| 17 Jun 2022 | 28.450 | 28.900 | 27.700 | 28.000 | 28.000 | 10,505,042 |
| 16 Jun 2022 | 30.150 | 30.400 | 27.900 | 28.100 | 28.100 | 12,893,246 |
| 15 Jun 2022 | 27.650 | 30.150 | 27.650 | 29.850 | 29.850 | 17,120,959 |
| 14 Jun 2022 | 27.100 | 28.350 | 27.100 | 28.100 | 28.100 | 11,561,408 |
| 13 Jun 2022 | 28.700 | 29.450 | 27.300 | 27.800 | 27.800 | 22,860,024 |
| 10 Jun 2022 | 30.600 | 31.800 | 30.050 | 30.200 | 30.200 | 20,722,227 |
| 09 Jun 2022 | 31.200 | 32.600 | 30.300 | 31.400 | 31.400 | 22,152,935 |
| 08 Jun 2022 | 30.500 | 31.250 | 29.700 | 30.850 | 30.850 | 16,850,167 |
| 07 Jun 2022 | 29.950 | 31.400 | 29.250 | 30.400 | 30.400 | 11,427,792 |
| 06 Jun 2022 | 29.350 | 30.300 | 28.350 | 30.200 | 30.200 | 13,111,490 |
| 02 Jun 2022 | 29.650 | 30.600 | 29.200 | 29.600 | 29.600 | 7,224,696 |
| 01 Jun 2022 | 30.900 | 31.000 | 29.650 | 30.200 | 30.200 | 8,318,403 |
| 01 Jun 2022 | 0.3521 Dividend | |||||
| 31 May 2022 | 28.800 | 31.150 | 28.500 | 31.100 | 30.748 | 23,624,071 |
| 30 May 2022 | 28.150 | 29.050 | 28.000 | 28.800 | 28.474 | 12,545,244 |
| 27 May 2022 | 28.100 | 28.500 | 26.850 | 27.600 | 27.288 | 14,149,525 |
| 26 May 2022 | 29.250 | 29.550 | 26.800 | 27.500 | 27.189 | 25,747,473 |
| 25 May 2022 | 28.900 | 29.750 | 28.750 | 29.150 | 28.820 | 6,472,441 |
| 24 May 2022 | 30.600 | 31.000 | 28.650 | 28.900 | 28.573 | 10,689,055 |
| 23 May 2022 | 30.750 | 31.350 | 29.900 | 30.600 | 30.254 | 7,021,290 |
| 20 May 2022 | 32.000 | 32.100 | 29.750 | 30.800 | 30.451 | 15,364,029 |
| 19 May 2022 | 29.800 | 31.800 | 29.400 | 31.050 | 30.698 | 16,468,770 |
| 18 May 2022 | 30.150 | 31.500 | 29.550 | 31.000 | 30.649 | 14,546,431 |
| 17 May 2022 | 30.050 | 30.300 | 28.650 | 30.300 | 29.957 | 14,537,280 |
| 16 May 2022 | 29.500 | 30.500 | 27.300 | 29.550 | 29.215 | 35,611,551 |
| 13 May 2022 | 26.000 | 28.500 | 25.900 | 28.100 | 27.782 | 22,048,723 |
| 12 May 2022 | 25.800 | 26.350 | 25.200 | 25.450 | 25.162 | 16,235,158 |
| 11 May 2022 | 25.400 | 27.350 | 24.600 | 26.650 | 26.348 | 29,475,833 |
| 10 May 2022 | 26.200 | 27.050 | 24.600 | 25.550 | 25.261 | 49,293,666 |
| 06 May 2022 | 30.600 | 30.800 | 28.200 | 28.550 | 28.227 | 31,224,342 |
| 05 May 2022 | 33.900 | 34.450 | 31.550 | 31.700 | 31.341 | 11,609,630 |
| 04 May 2022 | 34.500 | 34.500 | 32.600 | 32.950 | 32.577 | 5,204,628 |
| 03 May 2022 | 32.850 | 35.500 | 32.450 | 34.600 | 34.208 | 10,572,300 |
| 29 Apr 2022 | 31.000 | 34.150 | 30.350 | 33.850 | 33.467 | 15,269,910 |
| 28 Apr 2022 | 31.550 | 32.350 | 30.750 | 31.800 | 31.440 | 7,265,308 |
| 27 Apr 2022 | 31.150 | 32.050 | 30.400 | 31.450 | 31.094 | 13,746,132 |
| 26 Apr 2022 | 30.500 | 32.450 | 30.250 | 31.450 | 31.094 | 12,942,026 |
| 25 Apr 2022 | 30.300 | 31.200 | 29.400 | 30.000 | 29.660 | 20,171,069 |
| 22 Apr 2022 | 30.700 | 32.600 | 30.400 | 32.000 | 31.638 | 11,528,096 |
| 21 Apr 2022 | 32.550 | 33.150 | 31.350 | 31.800 | 31.440 | 13,314,198 |
| 20 Apr 2022 | 36.300 | 36.850 | 31.900 | 32.650 | 32.280 | 31,058,070 |
| 19 Apr 2022 | 37.250 | 38.300 | 36.350 | 36.550 | 36.136 | 19,225,993 |
| 14 Apr 2022 | 37.050 | 38.750 | 37.000 | 38.700 | 38.262 | 13,068,738 |
| 13 Apr 2022 | 35.600 | 37.050 | 34.900 | 36.350 | 35.938 | 8,825,255 |
| 12 Apr 2022 | 36.550 | 37.400 | 34.400 | 35.750 | 35.345 | 14,842,450 |
| 11 Apr 2022 | 39.250 | 39.300 | 35.450 | 36.450 | 36.037 | 27,294,520 |
| 08 Apr 2022 | 37.800 | 40.200 | 37.600 | 40.100 | 39.646 | 18,002,165 |
| 07 Apr 2022 | 38.800 | 41.100 | 37.800 | 38.150 | 37.718 | 22,775,458 |
| 06 Apr 2022 | 37.300 | 39.850 | 36.800 | 38.850 | 38.410 | 30,446,920 |
| 04 Apr 2022 | 33.900 | 38.900 | 33.250 | 38.450 | 38.015 | 31,923,965 |
| 01 Apr 2022 | 32.650 | 33.350 | 31.900 | 33.100 | 32.725 | 11,510,466 |
| 31 Mar 2022 | 34.500 | 35.300 | 33.150 | 33.600 | 33.220 | 16,950,204 |
| 30 Mar 2022 | 31.400 | 35.100 | 30.850 | 34.350 | 33.961 | 36,630,563 |
| 29 Mar 2022 | 32.000 | 33.450 | 30.150 | 31.300 | 30.946 | 25,843,566 |
| 28 Mar 2022 | 32.400 | 33.550 | 31.200 | 32.900 | 32.528 | 14,026,380 |
| 25 Mar 2022 | 33.100 | 34.400 | 31.950 | 32.400 | 32.033 | 18,647,038 |
| 24 Mar 2022 | 35.350 | 36.350 | 33.100 | 33.600 | 33.220 | 25,345,930 |
| 23 Mar 2022 | 36.600 | 37.400 | 35.150 | 36.100 | 35.691 | 26,637,383 |
| 22 Mar 2022 | 34.000 | 37.250 | 33.000 | 37.200 | 36.779 | 20,255,747 |
| 21 Mar 2022 | 38.000 | 38.000 | 34.400 | 34.700 | 34.307 | 19,183,135 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
