New Zealand markets close in 1 hour 42 minutes

Country Garden Services Holdings Company Limited (6098.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.210-0.370 (-4.31%)
As of 10:02AM HKT. Market open.
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20238.5608.5608.1508.2108.21011,717,200
22 Sept 2023------
21 Sept 20238.2608.3008.0208.0408.04025,471,233
20 Sept 20238.4808.5308.2408.3008.30026,746,640
19 Sept 20238.8809.0108.4708.5508.55030,814,677
18 Sept 20239.0809.1508.7608.8608.86022,841,562
15 Sept 20239.2509.3208.9609.0809.08028,038,665
14 Sept 20239.7009.7509.1509.2509.25051,200,501
13 Sept 20239.96010.1809.7609.8309.83032,176,884
12 Sept 20239.7909.9909.4309.9209.92038,531,962
11 Sept 20239.93010.0409.3509.7009.70055,613,499
07 Sept 202310.30010.4609.8609.9309.93047,352,111
06 Sept 20239.72010.3009.53010.14010.14090,077,370
05 Sept 20239.5509.7109.2109.5809.58048,863,895
04 Sept 20239.3209.7309.2209.3909.39087,071,901
31 Aug 20239.4309.7508.9709.0209.02044,456,583
30 Aug 20239.5009.6109.1009.2209.22053,086,370
29 Aug 20238.7309.5008.6409.4509.45081,457,534
28 Aug 20239.1109.2508.5308.6008.60064,301,206
25 Aug 20237.9908.7607.8808.4708.470107,886,274
24 Aug 20237.3308.0807.2508.0408.04080,286,753
23 Aug 20237.2807.4107.0707.2807.28043,972,251
22 Aug 20237.0707.3507.0407.2707.27040,963,801
21 Aug 20237.1507.3606.9707.0607.06056,856,722
18 Aug 20237.0607.2806.9907.1107.11057,136,225
17 Aug 20237.1107.1206.8706.9806.98049,913,072
16 Aug 20236.9607.4906.9207.2007.20089,314,979
15 Aug 20236.7907.1406.7806.9806.98076,224,949
14 Aug 20237.1307.1906.5906.7406.740160,504,972
11 Aug 20237.4607.5907.2107.4607.460126,248,147
10 Aug 20237.8207.9307.5607.6507.65085,062,231
09 Aug 20237.9108.0407.7107.9907.99093,340,817
08 Aug 20238.8108.9008.0308.1208.120137,131,012
07 Aug 20239.5009.5008.8008.9908.99076,927,052
04 Aug 202310.10010.2409.5409.7009.700104,593,065
03 Aug 20239.8009.9609.4409.6609.66051,336,996
02 Aug 20239.38010.1609.0909.9109.910187,382,633
01 Aug 20238.7808.9608.3308.4008.40083,020,222
31 Jul 20239.55010.2608.7508.7808.780212,741,154
28 Jul 20239.2809.6809.0509.5509.55090,322,956
27 Jul 20238.8309.7908.4409.4609.460109,124,528
26 Jul 20239.3809.3808.6108.6508.65089,900,516
25 Jul 20238.3509.3708.1609.3709.370185,488,814
24 Jul 20238.6108.7307.4107.4107.410167,877,801
21 Jul 20239.2509.5208.9509.0209.02035,120,930
20 Jul 20238.9609.6308.9609.2509.25053,067,901
19 Jul 20238.6208.9208.5208.9208.92032,507,674
18 Jul 20239.5109.5108.6208.6508.65060,164,381
14 Jul 20239.8309.8609.4709.5709.57013,281,512
13 Jul 20239.5009.8909.5009.8209.82027,356,403
12 Jul 20239.4209.4509.2809.2909.29014,684,097
11 Jul 20239.6809.8909.3509.3509.35019,263,536
10 Jul 20239.7509.7709.3209.4209.42014,805,952
07 Jul 20239.4909.7009.4009.4709.47011,607,729
06 Jul 20239.8109.8309.4209.6409.64018,510,534
05 Jul 202310.24010.2409.8209.8309.83023,223,142
04 Jul 202310.38010.38010.10010.28010.28012,396,772
03 Jul 202310.18010.48010.18010.36010.36014,443,471
30 Jun 20239.90010.6009.90010.12010.12030,265,323
29 Jun 202310.48010.4809.8309.8809.88025,829,383
28 Jun 202310.20010.50010.00010.42010.42026,956,101
27 Jun 20239.30010.3009.30010.28010.28038,312,891
26 Jun 20239.3609.6409.2209.2409.24015,513,545
23 Jun 20239.5409.6709.2409.3409.3409,375,491
21 Jun 20239.7909.9009.4709.5509.55017,265,477
20 Jun 202310.76010.7609.8609.8809.88029,511,502
19 Jun 202310.96010.96010.48010.62010.62025,807,380
16 Jun 202310.56011.10010.38010.98010.98045,291,758
15 Jun 202310.18010.62010.08010.54010.54031,189,718
14 Jun 202310.32010.5609.98010.02010.02024,834,983
13 Jun 20239.85010.3009.83010.26010.26027,862,875
12 Jun 202310.10010.1009.6009.9009.90020,531,763
09 Jun 202310.24010.2609.86010.02010.02030,879,109
08 Jun 20239.85010.2409.51010.18010.18043,132,940
07 Jun 202310.06010.1809.6509.7609.76031,090,577
06 Jun 20239.11010.2009.0809.7709.77058,631,551
05 Jun 20239.4509.4508.8809.1309.13038,735,440
02 Jun 20238.5509.5508.5509.4909.49059,084,306
02 Jun 20230.2517 Dividend
01 Jun 20238.9809.1608.7508.8108.55825,850,805
31 May 20239.2709.2708.9709.1108.85033,683,984
30 May 20239.0909.4208.8909.3509.08324,800,761
29 May 20239.4009.4009.0509.0808.82113,400,468
25 May 20239.2009.2909.1009.1708.90819,296,449
24 May 20239.6009.6609.2009.2909.02522,471,712
23 May 20239.95010.1009.5809.6509.37417,844,073
22 May 20239.94010.3009.7009.9109.62718,009,971
19 May 202310.04010.1809.8309.9409.65628,195,476
18 May 202310.12010.40010.00010.1409.85028,734,059
17 May 202310.80010.92010.04010.0609.77347,401,811
16 May 202311.12011.22010.74010.90010.58927,224,766
15 May 202311.00011.30010.84011.12010.80221,065,087
12 May 202311.36011.44010.98011.00010.68617,536,569
11 May 202311.64011.72011.22011.36011.03514,524,423
10 May 202311.80011.80011.50011.62011.2888,627,080
09 May 202312.02012.46011.58011.70011.36621,655,638
08 May 202312.10012.18011.62011.90011.56018,015,525
05 May 202311.88012.24011.82012.10011.75421,055,410
04 May 202311.80011.92011.54011.72011.38521,854,766
03 May 202311.68011.72011.44011.52011.19110,327,311
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...