Canada markets open in 19 minutes

Country Garden Services Holdings Company Limited (6098.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
6.400+0.080 (+1.27%)
At close: 04:08PM HKT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 20246.5606.7506.3106.4006.40081,575,869
Oct 09, 20246.8507.0105.9406.3206.32092,523,572
Oct 08, 20247.9407.9406.5306.7806.780172,370,195
Oct 07, 20247.7808.0207.3808.0008.00042,304,194
Oct 04, 20247.5607.8407.3707.4807.48027,391,552
Oct 03, 20248.3608.3907.2207.5507.55061,138,384
Oct 02, 20246.8008.3806.7108.0308.03097,167,788
Sept 30, 20246.4106.9806.4106.5106.510152,155,314
Sept 27, 20245.6206.0205.5106.0206.02097,457,375
Sept 26, 20244.7305.4104.6405.4105.410103,815,707
Sept 25, 20244.8704.9404.6704.6904.69040,306,144
Sept 24, 20244.5304.7204.5304.7004.70034,666,698
Sept 23, 20244.4204.5704.3904.4304.43034,053,405
Sept 20, 20244.3204.4304.2604.4304.43028,389,989
Sept 19, 20244.2404.3504.1404.3204.32043,888,307
Sept 17, 20244.0804.1504.0604.1104.1102,110,592
Sept 16, 20244.2804.2803.9204.0804.08010,349,857
Sept 13, 20244.3304.5704.2304.2704.27070,428,904
Sept 12, 20244.2504.3404.2004.3004.30011,440,208
Sept 11, 20244.2504.2504.1804.2304.2306,284,477
Sept 10, 20244.3004.3404.2004.2504.2507,379,544
Sept 09, 20244.3604.3604.2404.3004.30010,204,850
Sept 05, 20244.4104.5204.3404.3804.3806,995,398
Sept 04, 20244.3304.4404.2604.4104.41012,569,498
Sept 03, 20244.1804.3804.1704.3704.37017,807,211
Sept 02, 20244.4604.4604.1204.1604.16030,010,494
Aug 30, 20244.1504.6404.1304.4704.47053,209,900
Aug 29, 20244.0904.1603.9504.1404.14034,590,214
Aug 28, 20244.2404.2404.0604.0904.09026,714,157
Aug 27, 20244.3104.3304.2004.2404.24013,585,766
Aug 26, 20244.2604.4504.2404.3404.34020,156,158
Aug 23, 20244.1404.2703.9904.2604.26032,413,830
Aug 22, 20244.3904.4104.0904.1504.15035,036,871
Aug 21, 20244.4304.4304.3604.3904.3909,700,540
Aug 20, 20244.5104.5204.4404.4704.47020,628,142
Aug 19, 20244.3904.5404.3904.5104.51017,599,810
Aug 16, 20244.4204.4304.3404.3704.3706,765,125
Aug 15, 20244.4004.4304.3104.3904.39011,233,206
Aug 14, 20244.4504.5104.3804.4104.41023,669,871
Aug 13, 20244.5904.6004.3304.4404.44078,843,106
Aug 12, 20244.8004.8004.6404.6904.69026,130,972
Aug 09, 20244.6304.8504.6304.7604.76012,019,600
Aug 08, 20244.5904.7104.5104.6104.61014,887,006
Aug 07, 20244.6104.6204.5404.5704.5704,924,528
Aug 06, 20244.5904.7004.5204.5904.59033,228,336
Aug 05, 20244.5304.6904.4804.5204.52012,063,425
Aug 02, 20244.5804.6104.5004.5404.54023,248,585
Aug 01, 20244.7304.7304.5704.5804.58010,856,751
Jul 31, 20244.5704.7404.5204.7104.7108,689,897
Jul 30, 20244.6204.6304.4904.5304.53016,639,787
Jul 29, 20244.7304.7404.5604.6004.60014,122,366
Jul 26, 20244.6704.7804.6604.6904.6906,390,294
Jul 25, 20244.6904.7304.6104.6704.67015,470,249
Jul 24, 20244.7804.8604.6704.7004.70019,953,684
Jul 23, 20244.9105.0104.6804.7604.76032,448,835
Jul 22, 20244.8704.9004.7504.8404.84012,664,880
Jul 19, 20245.0505.0504.8404.8704.87012,840,000
Jul 18, 20245.0905.1205.0205.0605.0608,002,939
Jul 17, 20244.9905.1904.9905.0705.07015,273,826
Jul 16, 20245.0505.0804.9505.0105.01013,633,296
Jul 15, 20245.1105.1305.0005.0305.0306,227,526
Jul 12, 20244.9805.2504.9705.1205.12022,995,523
Jul 11, 20244.7104.9804.7104.9604.96025,756,689
Jul 10, 20244.6404.8104.5904.6504.65076,093,069
Jul 09, 20244.6304.6904.5804.6304.63018,966,620
Jul 08, 20244.8404.8404.5804.6304.63018,278,924
Jul 05, 2024------
Jul 04, 20245.1305.1304.9304.9504.95011,264,131
Jul 03, 20244.9905.1604.9505.0805.08014,614,238
Jul 02, 20244.9505.1304.9204.9304.93015,524,125
Jun 28, 20244.8804.9704.8204.8204.82017,141,656
Jun 27, 20245.0105.0804.8604.8804.88011,276,008
Jun 26, 20245.0305.0604.9605.0105.01017,060,282
Jun 25, 20244.9605.1604.9505.0305.03026,193,761
Jun 24, 20245.0605.0604.8804.9604.96012,596,234
Jun 21, 20245.0305.1005.0005.0605.06018,059,372
Jun 20, 20245.1805.2405.0205.0205.02016,272,920
Jun 19, 20245.1405.2705.1005.2305.23015,094,980
Jun 18, 20245.0705.1504.9605.0105.01032,261,700
Jun 17, 20245.1005.1905.0405.0405.04014,628,646
Jun 14, 20245.0405.3105.0305.1805.18015,731,622
Jun 13, 20245.1405.1805.0305.0505.05012,911,817
Jun 13, 20240.0241 Dividend
Jun 12, 20245.5205.5305.3205.3505.32623,488,591
Jun 11, 20245.5905.6705.5005.5205.49540,178,145
Jun 07, 20245.6805.8205.5305.5805.55557,106,353
Jun 06, 20245.9005.9505.5705.6905.66441,256,480
Jun 05, 20245.8905.9505.8005.8105.78419,661,182
Jun 04, 20245.7005.9905.6505.9105.88321,027,963
Jun 03, 20245.7905.8705.6605.7005.67453,856,233
May 31, 20245.9006.0305.6505.6905.664186,254,341
May 30, 20246.0306.0605.8305.8905.86327,491,706
May 29, 20246.3606.4206.0306.0606.03331,145,942
May 28, 20246.4706.5606.3006.3406.31138,403,589
May 27, 20246.3506.4406.0706.3806.35133,029,033
May 24, 20246.8006.8006.2606.3406.31150,627,523
May 23, 20247.0507.0706.7806.9106.87936,448,125
May 22, 20246.6207.4506.6007.1007.06883,363,173
May 21, 20246.6106.8006.4706.6006.57038,540,301
May 20, 20246.8506.9906.5106.6906.66064,179,381
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...