6098.HK - Country Garden Services Holdings Company Limited

HKSE - HKSE Delayed price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
25 May 20239.2009.2909.1009.1709.17019,296,449
24 May 20239.6009.6609.2009.2909.29022,471,712
23 May 20239.95010.1009.5809.6509.65017,844,073
22 May 20239.94010.3009.7009.9109.91018,009,971
19 May 202310.04010.1809.8309.9409.94028,195,476
18 May 202310.12010.40010.00010.14010.14028,734,059
17 May 202310.80010.92010.04010.06010.06047,401,811
16 May 202311.12011.22010.74010.90010.90027,224,766
15 May 202311.00011.30010.84011.12011.12021,065,087
12 May 202311.36011.44010.98011.00011.00017,536,569
11 May 202311.64011.72011.22011.36011.36014,524,423
10 May 202311.80011.80011.50011.62011.6208,627,080
09 May 202312.02012.46011.58011.70011.70021,655,638
08 May 202312.10012.18011.62011.90011.90018,015,525
05 May 202311.88012.24011.82012.10012.10021,055,410
04 May 202311.80011.92011.54011.72011.72021,854,766
03 May 202311.68011.72011.44011.52011.52010,327,311
02 May 202312.30012.60011.54011.68011.68024,984,907
28 Apr 202312.50012.74012.22012.24012.24017,581,504
27 Apr 202312.76012.76012.16012.30012.30023,624,563
26 Apr 202312.50012.96012.44012.80012.80015,992,385
25 Apr 202312.96013.10012.44012.54012.54016,421,982
24 Apr 202313.26013.30012.76012.98012.98015,522,586
21 Apr 202313.92014.22013.16013.24013.24022,900,690
20 Apr 202313.94014.14013.78013.88013.88013,435,411
19 Apr 202314.70014.84013.90013.92013.92022,273,422
18 Apr 202315.10015.34014.62014.68014.68019,329,740
17 Apr 202314.78015.18014.54015.10015.10017,102,973
14 Apr 202314.88014.96014.46014.90014.90026,236,984
13 Apr 202314.32014.96013.82014.88014.88040,075,100
12 Apr 202314.38014.92013.96014.78014.78046,915,566
11 Apr 202313.20014.36013.16014.32014.32039,753,172
06 Apr 202313.00013.10012.58012.84012.84020,126,250
04 Apr 202313.64013.68012.94013.12013.12022,919,163
03 Apr 202313.58014.24013.50013.68013.68023,903,443
31 Mar 202314.52014.60013.58013.58013.58042,848,583
30 Mar 202313.52014.52013.44014.44014.44042,024,611
29 Mar 202312.84013.68012.34013.44013.44040,895,054
28 Mar 202312.24012.70012.24012.60012.60012,898,529
27 Mar 202312.96012.96012.22012.30012.30024,994,896
24 Mar 202313.50013.50012.86012.90012.90023,201,846
23 Mar 202313.26013.56012.94013.56013.56017,965,614
22 Mar 202313.04013.70013.04013.34013.34019,674,175
21 Mar 202312.84013.28012.80012.96012.96011,094,780
20 Mar 202313.30013.32012.70012.76012.76023,261,350
17 Mar 202313.16013.72012.94013.40013.40040,852,622
16 Mar 202312.70013.16012.62012.82012.82014,204,032
15 Mar 202312.50013.28012.50012.90012.90023,102,564
14 Mar 202313.00013.26012.22012.34012.34040,740,464
13 Mar 202313.38013.62012.92013.04013.04026,331,735
10 Mar 202313.60013.88013.26013.40013.40045,317,198
09 Mar 202314.24014.64013.92013.94013.94020,771,153
08 Mar 202315.00015.12014.24014.24014.24028,675,697
07 Mar 202315.56015.76015.18015.34015.34032,400,183
06 Mar 202315.56015.70014.22015.60015.60069,762,753
03 Mar 202315.80016.14015.46016.04016.04020,065,200
02 Mar 202315.60015.78015.22015.60015.60016,111,085
01 Mar 202314.82015.90014.66015.84015.84036,262,692
28 Feb 202315.24015.52014.50014.54014.54025,651,567
27 Feb 202315.04015.58014.94015.24015.24013,231,772
24 Feb 202315.86015.92015.08015.10015.10030,929,729
23 Feb 202316.08016.26015.70015.90015.90027,507,365
22 Feb 202316.46016.62016.06016.14016.14015,129,341
21 Feb 202316.86017.60016.36016.64016.64028,313,471
20 Feb 202316.24016.78016.04016.72016.72015,360,344
17 Feb 202316.44016.74016.10016.16016.16011,579,385
16 Feb 202316.50017.04016.34016.56016.56021,863,522
15 Feb 202317.22017.30016.12016.24016.24026,364,884
14 Feb 202317.06017.68016.88017.22017.22024,984,461
13 Feb 202316.22017.06015.88016.94016.94030,584,083
10 Feb 202317.60017.60016.26016.42016.42060,398,796
09 Feb 202317.32017.74017.20017.68017.68022,696,927
08 Feb 202317.62018.40017.38017.48017.48024,396,371
07 Feb 202317.76018.44017.60017.84017.84032,487,221
06 Feb 202318.50018.66017.44017.76017.76042,494,160
03 Feb 202320.30020.35018.82018.92018.92064,875,212
02 Feb 202321.75021.95020.40020.40020.40021,235,142
01 Feb 202321.55021.75020.65021.70021.70018,473,205
31 Jan 202321.90021.95020.85021.20021.20018,869,140
30 Jan 202322.20022.50021.35021.45021.45024,385,038
27 Jan 202322.35022.95022.00022.80022.80013,063,534
26 Jan 202321.40022.35021.15022.35022.35018,308,885
20 Jan 202320.30021.20019.94021.05021.05022,363,725
19 Jan 202318.70020.30018.68020.30020.30012,908,755
18 Jan 202320.15020.60018.90019.04019.04031,758,454
17 Jan 202320.10020.40019.74020.15020.15015,302,231
16 Jan 202320.55021.10019.90020.40020.40027,407,802
13 Jan 202319.94020.50019.22020.50020.50033,391,605
12 Jan 202321.60021.85019.90020.05020.05037,273,784
11 Jan 202320.90022.40020.60021.40021.40034,079,611
10 Jan 202320.85021.45020.45020.75020.75020,935,427
09 Jan 202322.00022.70020.40020.80020.80044,950,841
06 Jan 202322.05022.85021.25021.95021.95047,299,351
05 Jan 202321.95022.20021.00021.40021.40047,559,245
04 Jan 202319.64021.80019.62021.65021.65069,446,895
03 Jan 202319.10019.88018.20019.38019.38030,987,827
30 Dec 202219.20019.54018.52019.44019.44023,503,690
29 Dec 202218.96019.00017.94018.86018.86034,747,085
28 Dec 202219.66020.25019.04019.22019.22030,564,136
23 Dec 202218.90019.66018.86019.44019.44013,587,627
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...