Country Garden Services Holdings Company Limited (6098.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:02AM HKT. Market open.
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 8.560 | 8.560 | 8.150 | 8.210 | 8.210 | 11,717,200 |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | 8.260 | 8.300 | 8.020 | 8.040 | 8.040 | 25,471,233 |
| 20 Sept 2023 | 8.480 | 8.530 | 8.240 | 8.300 | 8.300 | 26,746,640 |
| 19 Sept 2023 | 8.880 | 9.010 | 8.470 | 8.550 | 8.550 | 30,814,677 |
| 18 Sept 2023 | 9.080 | 9.150 | 8.760 | 8.860 | 8.860 | 22,841,562 |
| 15 Sept 2023 | 9.250 | 9.320 | 8.960 | 9.080 | 9.080 | 28,038,665 |
| 14 Sept 2023 | 9.700 | 9.750 | 9.150 | 9.250 | 9.250 | 51,200,501 |
| 13 Sept 2023 | 9.960 | 10.180 | 9.760 | 9.830 | 9.830 | 32,176,884 |
| 12 Sept 2023 | 9.790 | 9.990 | 9.430 | 9.920 | 9.920 | 38,531,962 |
| 11 Sept 2023 | 9.930 | 10.040 | 9.350 | 9.700 | 9.700 | 55,613,499 |
| 07 Sept 2023 | 10.300 | 10.460 | 9.860 | 9.930 | 9.930 | 47,352,111 |
| 06 Sept 2023 | 9.720 | 10.300 | 9.530 | 10.140 | 10.140 | 90,077,370 |
| 05 Sept 2023 | 9.550 | 9.710 | 9.210 | 9.580 | 9.580 | 48,863,895 |
| 04 Sept 2023 | 9.320 | 9.730 | 9.220 | 9.390 | 9.390 | 87,071,901 |
| 31 Aug 2023 | 9.430 | 9.750 | 8.970 | 9.020 | 9.020 | 44,456,583 |
| 30 Aug 2023 | 9.500 | 9.610 | 9.100 | 9.220 | 9.220 | 53,086,370 |
| 29 Aug 2023 | 8.730 | 9.500 | 8.640 | 9.450 | 9.450 | 81,457,534 |
| 28 Aug 2023 | 9.110 | 9.250 | 8.530 | 8.600 | 8.600 | 64,301,206 |
| 25 Aug 2023 | 7.990 | 8.760 | 7.880 | 8.470 | 8.470 | 107,886,274 |
| 24 Aug 2023 | 7.330 | 8.080 | 7.250 | 8.040 | 8.040 | 80,286,753 |
| 23 Aug 2023 | 7.280 | 7.410 | 7.070 | 7.280 | 7.280 | 43,972,251 |
| 22 Aug 2023 | 7.070 | 7.350 | 7.040 | 7.270 | 7.270 | 40,963,801 |
| 21 Aug 2023 | 7.150 | 7.360 | 6.970 | 7.060 | 7.060 | 56,856,722 |
| 18 Aug 2023 | 7.060 | 7.280 | 6.990 | 7.110 | 7.110 | 57,136,225 |
| 17 Aug 2023 | 7.110 | 7.120 | 6.870 | 6.980 | 6.980 | 49,913,072 |
| 16 Aug 2023 | 6.960 | 7.490 | 6.920 | 7.200 | 7.200 | 89,314,979 |
| 15 Aug 2023 | 6.790 | 7.140 | 6.780 | 6.980 | 6.980 | 76,224,949 |
| 14 Aug 2023 | 7.130 | 7.190 | 6.590 | 6.740 | 6.740 | 160,504,972 |
| 11 Aug 2023 | 7.460 | 7.590 | 7.210 | 7.460 | 7.460 | 126,248,147 |
| 10 Aug 2023 | 7.820 | 7.930 | 7.560 | 7.650 | 7.650 | 85,062,231 |
| 09 Aug 2023 | 7.910 | 8.040 | 7.710 | 7.990 | 7.990 | 93,340,817 |
| 08 Aug 2023 | 8.810 | 8.900 | 8.030 | 8.120 | 8.120 | 137,131,012 |
| 07 Aug 2023 | 9.500 | 9.500 | 8.800 | 8.990 | 8.990 | 76,927,052 |
| 04 Aug 2023 | 10.100 | 10.240 | 9.540 | 9.700 | 9.700 | 104,593,065 |
| 03 Aug 2023 | 9.800 | 9.960 | 9.440 | 9.660 | 9.660 | 51,336,996 |
| 02 Aug 2023 | 9.380 | 10.160 | 9.090 | 9.910 | 9.910 | 187,382,633 |
| 01 Aug 2023 | 8.780 | 8.960 | 8.330 | 8.400 | 8.400 | 83,020,222 |
| 31 Jul 2023 | 9.550 | 10.260 | 8.750 | 8.780 | 8.780 | 212,741,154 |
| 28 Jul 2023 | 9.280 | 9.680 | 9.050 | 9.550 | 9.550 | 90,322,956 |
| 27 Jul 2023 | 8.830 | 9.790 | 8.440 | 9.460 | 9.460 | 109,124,528 |
| 26 Jul 2023 | 9.380 | 9.380 | 8.610 | 8.650 | 8.650 | 89,900,516 |
| 25 Jul 2023 | 8.350 | 9.370 | 8.160 | 9.370 | 9.370 | 185,488,814 |
| 24 Jul 2023 | 8.610 | 8.730 | 7.410 | 7.410 | 7.410 | 167,877,801 |
| 21 Jul 2023 | 9.250 | 9.520 | 8.950 | 9.020 | 9.020 | 35,120,930 |
| 20 Jul 2023 | 8.960 | 9.630 | 8.960 | 9.250 | 9.250 | 53,067,901 |
| 19 Jul 2023 | 8.620 | 8.920 | 8.520 | 8.920 | 8.920 | 32,507,674 |
| 18 Jul 2023 | 9.510 | 9.510 | 8.620 | 8.650 | 8.650 | 60,164,381 |
| 14 Jul 2023 | 9.830 | 9.860 | 9.470 | 9.570 | 9.570 | 13,281,512 |
| 13 Jul 2023 | 9.500 | 9.890 | 9.500 | 9.820 | 9.820 | 27,356,403 |
| 12 Jul 2023 | 9.420 | 9.450 | 9.280 | 9.290 | 9.290 | 14,684,097 |
| 11 Jul 2023 | 9.680 | 9.890 | 9.350 | 9.350 | 9.350 | 19,263,536 |
| 10 Jul 2023 | 9.750 | 9.770 | 9.320 | 9.420 | 9.420 | 14,805,952 |
| 07 Jul 2023 | 9.490 | 9.700 | 9.400 | 9.470 | 9.470 | 11,607,729 |
| 06 Jul 2023 | 9.810 | 9.830 | 9.420 | 9.640 | 9.640 | 18,510,534 |
| 05 Jul 2023 | 10.240 | 10.240 | 9.820 | 9.830 | 9.830 | 23,223,142 |
| 04 Jul 2023 | 10.380 | 10.380 | 10.100 | 10.280 | 10.280 | 12,396,772 |
| 03 Jul 2023 | 10.180 | 10.480 | 10.180 | 10.360 | 10.360 | 14,443,471 |
| 30 Jun 2023 | 9.900 | 10.600 | 9.900 | 10.120 | 10.120 | 30,265,323 |
| 29 Jun 2023 | 10.480 | 10.480 | 9.830 | 9.880 | 9.880 | 25,829,383 |
| 28 Jun 2023 | 10.200 | 10.500 | 10.000 | 10.420 | 10.420 | 26,956,101 |
| 27 Jun 2023 | 9.300 | 10.300 | 9.300 | 10.280 | 10.280 | 38,312,891 |
| 26 Jun 2023 | 9.360 | 9.640 | 9.220 | 9.240 | 9.240 | 15,513,545 |
| 23 Jun 2023 | 9.540 | 9.670 | 9.240 | 9.340 | 9.340 | 9,375,491 |
| 21 Jun 2023 | 9.790 | 9.900 | 9.470 | 9.550 | 9.550 | 17,265,477 |
| 20 Jun 2023 | 10.760 | 10.760 | 9.860 | 9.880 | 9.880 | 29,511,502 |
| 19 Jun 2023 | 10.960 | 10.960 | 10.480 | 10.620 | 10.620 | 25,807,380 |
| 16 Jun 2023 | 10.560 | 11.100 | 10.380 | 10.980 | 10.980 | 45,291,758 |
| 15 Jun 2023 | 10.180 | 10.620 | 10.080 | 10.540 | 10.540 | 31,189,718 |
| 14 Jun 2023 | 10.320 | 10.560 | 9.980 | 10.020 | 10.020 | 24,834,983 |
| 13 Jun 2023 | 9.850 | 10.300 | 9.830 | 10.260 | 10.260 | 27,862,875 |
| 12 Jun 2023 | 10.100 | 10.100 | 9.600 | 9.900 | 9.900 | 20,531,763 |
| 09 Jun 2023 | 10.240 | 10.260 | 9.860 | 10.020 | 10.020 | 30,879,109 |
| 08 Jun 2023 | 9.850 | 10.240 | 9.510 | 10.180 | 10.180 | 43,132,940 |
| 07 Jun 2023 | 10.060 | 10.180 | 9.650 | 9.760 | 9.760 | 31,090,577 |
| 06 Jun 2023 | 9.110 | 10.200 | 9.080 | 9.770 | 9.770 | 58,631,551 |
| 05 Jun 2023 | 9.450 | 9.450 | 8.880 | 9.130 | 9.130 | 38,735,440 |
| 02 Jun 2023 | 8.550 | 9.550 | 8.550 | 9.490 | 9.490 | 59,084,306 |
| 02 Jun 2023 | 0.2517 Dividend | |||||
| 01 Jun 2023 | 8.980 | 9.160 | 8.750 | 8.810 | 8.558 | 25,850,805 |
| 31 May 2023 | 9.270 | 9.270 | 8.970 | 9.110 | 8.850 | 33,683,984 |
| 30 May 2023 | 9.090 | 9.420 | 8.890 | 9.350 | 9.083 | 24,800,761 |
| 29 May 2023 | 9.400 | 9.400 | 9.050 | 9.080 | 8.821 | 13,400,468 |
| 25 May 2023 | 9.200 | 9.290 | 9.100 | 9.170 | 8.908 | 19,296,449 |
| 24 May 2023 | 9.600 | 9.660 | 9.200 | 9.290 | 9.025 | 22,471,712 |
| 23 May 2023 | 9.950 | 10.100 | 9.580 | 9.650 | 9.374 | 17,844,073 |
| 22 May 2023 | 9.940 | 10.300 | 9.700 | 9.910 | 9.627 | 18,009,971 |
| 19 May 2023 | 10.040 | 10.180 | 9.830 | 9.940 | 9.656 | 28,195,476 |
| 18 May 2023 | 10.120 | 10.400 | 10.000 | 10.140 | 9.850 | 28,734,059 |
| 17 May 2023 | 10.800 | 10.920 | 10.040 | 10.060 | 9.773 | 47,401,811 |
| 16 May 2023 | 11.120 | 11.220 | 10.740 | 10.900 | 10.589 | 27,224,766 |
| 15 May 2023 | 11.000 | 11.300 | 10.840 | 11.120 | 10.802 | 21,065,087 |
| 12 May 2023 | 11.360 | 11.440 | 10.980 | 11.000 | 10.686 | 17,536,569 |
| 11 May 2023 | 11.640 | 11.720 | 11.220 | 11.360 | 11.035 | 14,524,423 |
| 10 May 2023 | 11.800 | 11.800 | 11.500 | 11.620 | 11.288 | 8,627,080 |
| 09 May 2023 | 12.020 | 12.460 | 11.580 | 11.700 | 11.366 | 21,655,638 |
| 08 May 2023 | 12.100 | 12.180 | 11.620 | 11.900 | 11.560 | 18,015,525 |
| 05 May 2023 | 11.880 | 12.240 | 11.820 | 12.100 | 11.754 | 21,055,410 |
| 04 May 2023 | 11.800 | 11.920 | 11.540 | 11.720 | 11.385 | 21,854,766 |
| 03 May 2023 | 11.680 | 11.720 | 11.440 | 11.520 | 11.191 | 10,327,311 |
| *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.
