Mail

6098.HK - Country Garden Services Holdings Company Limited

HKSE - HKSE Delayed price. Currency in HKD

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2023	9.200	9.290	9.100	9.170	9.170	19,296,449
24 May 2023	9.600	9.660	9.200	9.290	9.290	22,471,712
23 May 2023	9.950	10.100	9.580	9.650	9.650	17,844,073
22 May 2023	9.940	10.300	9.700	9.910	9.910	18,009,971
19 May 2023	10.040	10.180	9.830	9.940	9.940	28,195,476
18 May 2023	10.120	10.400	10.000	10.140	10.140	28,734,059
17 May 2023	10.800	10.920	10.040	10.060	10.060	47,401,811
16 May 2023	11.120	11.220	10.740	10.900	10.900	27,224,766
15 May 2023	11.000	11.300	10.840	11.120	11.120	21,065,087
12 May 2023	11.360	11.440	10.980	11.000	11.000	17,536,569
11 May 2023	11.640	11.720	11.220	11.360	11.360	14,524,423
10 May 2023	11.800	11.800	11.500	11.620	11.620	8,627,080
09 May 2023	12.020	12.460	11.580	11.700	11.700	21,655,638
08 May 2023	12.100	12.180	11.620	11.900	11.900	18,015,525
05 May 2023	11.880	12.240	11.820	12.100	12.100	21,055,410
04 May 2023	11.800	11.920	11.540	11.720	11.720	21,854,766
03 May 2023	11.680	11.720	11.440	11.520	11.520	10,327,311
02 May 2023	12.300	12.600	11.540	11.680	11.680	24,984,907
28 Apr 2023	12.500	12.740	12.220	12.240	12.240	17,581,504
27 Apr 2023	12.760	12.760	12.160	12.300	12.300	23,624,563
26 Apr 2023	12.500	12.960	12.440	12.800	12.800	15,992,385
25 Apr 2023	12.960	13.100	12.440	12.540	12.540	16,421,982
24 Apr 2023	13.260	13.300	12.760	12.980	12.980	15,522,586
21 Apr 2023	13.920	14.220	13.160	13.240	13.240	22,900,690
20 Apr 2023	13.940	14.140	13.780	13.880	13.880	13,435,411
19 Apr 2023	14.700	14.840	13.900	13.920	13.920	22,273,422
18 Apr 2023	15.100	15.340	14.620	14.680	14.680	19,329,740
17 Apr 2023	14.780	15.180	14.540	15.100	15.100	17,102,973
14 Apr 2023	14.880	14.960	14.460	14.900	14.900	26,236,984
13 Apr 2023	14.320	14.960	13.820	14.880	14.880	40,075,100
12 Apr 2023	14.380	14.920	13.960	14.780	14.780	46,915,566
11 Apr 2023	13.200	14.360	13.160	14.320	14.320	39,753,172
06 Apr 2023	13.000	13.100	12.580	12.840	12.840	20,126,250
04 Apr 2023	13.640	13.680	12.940	13.120	13.120	22,919,163
03 Apr 2023	13.580	14.240	13.500	13.680	13.680	23,903,443
31 Mar 2023	14.520	14.600	13.580	13.580	13.580	42,848,583
30 Mar 2023	13.520	14.520	13.440	14.440	14.440	42,024,611
29 Mar 2023	12.840	13.680	12.340	13.440	13.440	40,895,054
28 Mar 2023	12.240	12.700	12.240	12.600	12.600	12,898,529
27 Mar 2023	12.960	12.960	12.220	12.300	12.300	24,994,896
24 Mar 2023	13.500	13.500	12.860	12.900	12.900	23,201,846
23 Mar 2023	13.260	13.560	12.940	13.560	13.560	17,965,614
22 Mar 2023	13.040	13.700	13.040	13.340	13.340	19,674,175
21 Mar 2023	12.840	13.280	12.800	12.960	12.960	11,094,780
20 Mar 2023	13.300	13.320	12.700	12.760	12.760	23,261,350
17 Mar 2023	13.160	13.720	12.940	13.400	13.400	40,852,622
16 Mar 2023	12.700	13.160	12.620	12.820	12.820	14,204,032
15 Mar 2023	12.500	13.280	12.500	12.900	12.900	23,102,564
14 Mar 2023	13.000	13.260	12.220	12.340	12.340	40,740,464
13 Mar 2023	13.380	13.620	12.920	13.040	13.040	26,331,735
10 Mar 2023	13.600	13.880	13.260	13.400	13.400	45,317,198
09 Mar 2023	14.240	14.640	13.920	13.940	13.940	20,771,153
08 Mar 2023	15.000	15.120	14.240	14.240	14.240	28,675,697
07 Mar 2023	15.560	15.760	15.180	15.340	15.340	32,400,183
06 Mar 2023	15.560	15.700	14.220	15.600	15.600	69,762,753
03 Mar 2023	15.800	16.140	15.460	16.040	16.040	20,065,200
02 Mar 2023	15.600	15.780	15.220	15.600	15.600	16,111,085
01 Mar 2023	14.820	15.900	14.660	15.840	15.840	36,262,692
28 Feb 2023	15.240	15.520	14.500	14.540	14.540	25,651,567
27 Feb 2023	15.040	15.580	14.940	15.240	15.240	13,231,772
24 Feb 2023	15.860	15.920	15.080	15.100	15.100	30,929,729
23 Feb 2023	16.080	16.260	15.700	15.900	15.900	27,507,365
22 Feb 2023	16.460	16.620	16.060	16.140	16.140	15,129,341
21 Feb 2023	16.860	17.600	16.360	16.640	16.640	28,313,471
20 Feb 2023	16.240	16.780	16.040	16.720	16.720	15,360,344
17 Feb 2023	16.440	16.740	16.100	16.160	16.160	11,579,385
16 Feb 2023	16.500	17.040	16.340	16.560	16.560	21,863,522
15 Feb 2023	17.220	17.300	16.120	16.240	16.240	26,364,884
14 Feb 2023	17.060	17.680	16.880	17.220	17.220	24,984,461
13 Feb 2023	16.220	17.060	15.880	16.940	16.940	30,584,083
10 Feb 2023	17.600	17.600	16.260	16.420	16.420	60,398,796
09 Feb 2023	17.320	17.740	17.200	17.680	17.680	22,696,927
08 Feb 2023	17.620	18.400	17.380	17.480	17.480	24,396,371
07 Feb 2023	17.760	18.440	17.600	17.840	17.840	32,487,221
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...