Country Garden Services Holdings Company Limited (6098.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 7.560 | 7.840 | 7.370 | 7.480 | 7.480 | 27,391,552 |
| Oct 03, 2024 | 8.360 | 8.390 | 7.220 | 7.550 | 7.550 | 61,138,384 |
| Oct 02, 2024 | 6.800 | 8.380 | 6.710 | 8.030 | 8.030 | 97,167,788 |
| Sept 30, 2024 | 6.410 | 6.980 | 6.410 | 6.510 | 6.510 | 152,155,314 |
| Sept 27, 2024 | 5.620 | 6.020 | 5.510 | 6.020 | 6.020 | 97,457,375 |
| Sept 26, 2024 | 4.730 | 5.410 | 4.640 | 5.410 | 5.410 | 103,815,707 |
| Sept 25, 2024 | 4.870 | 4.940 | 4.670 | 4.690 | 4.690 | 40,306,144 |
| Sept 24, 2024 | 4.530 | 4.720 | 4.530 | 4.700 | 4.700 | 34,666,698 |
| Sept 23, 2024 | 4.420 | 4.570 | 4.390 | 4.430 | 4.430 | 34,053,405 |
| Sept 20, 2024 | 4.320 | 4.430 | 4.260 | 4.430 | 4.430 | 28,389,989 |
| Sept 19, 2024 | 4.240 | 4.350 | 4.140 | 4.320 | 4.320 | 43,888,307 |
| Sept 17, 2024 | 4.080 | 4.150 | 4.060 | 4.110 | 4.110 | 2,110,592 |
| Sept 16, 2024 | 4.280 | 4.280 | 3.920 | 4.080 | 4.080 | 10,349,857 |
| Sept 13, 2024 | 4.330 | 4.570 | 4.230 | 4.270 | 4.270 | 70,428,904 |
| Sept 12, 2024 | 4.250 | 4.340 | 4.200 | 4.300 | 4.300 | 11,440,208 |
| Sept 11, 2024 | 4.250 | 4.250 | 4.180 | 4.230 | 4.230 | 6,284,477 |
| Sept 10, 2024 | 4.300 | 4.340 | 4.200 | 4.250 | 4.250 | 7,379,544 |
| Sept 09, 2024 | 4.360 | 4.360 | 4.240 | 4.300 | 4.300 | 10,204,850 |
| Sept 05, 2024 | 4.410 | 4.520 | 4.340 | 4.380 | 4.380 | 6,995,398 |
| Sept 04, 2024 | 4.330 | 4.440 | 4.260 | 4.410 | 4.410 | 12,569,498 |
| Sept 03, 2024 | 4.180 | 4.380 | 4.170 | 4.370 | 4.370 | 17,807,211 |
| Sept 02, 2024 | 4.460 | 4.460 | 4.120 | 4.160 | 4.160 | 30,010,494 |
| Aug 30, 2024 | 4.150 | 4.640 | 4.130 | 4.470 | 4.470 | 53,209,900 |
| Aug 29, 2024 | 4.090 | 4.160 | 3.950 | 4.140 | 4.140 | 34,590,214 |
| Aug 28, 2024 | 4.240 | 4.240 | 4.060 | 4.090 | 4.090 | 26,714,157 |
| Aug 27, 2024 | 4.310 | 4.330 | 4.200 | 4.240 | 4.240 | 13,585,766 |
| Aug 26, 2024 | 4.260 | 4.450 | 4.240 | 4.340 | 4.340 | 20,156,158 |
| Aug 23, 2024 | 4.140 | 4.270 | 3.990 | 4.260 | 4.260 | 32,413,830 |
| Aug 22, 2024 | 4.390 | 4.410 | 4.090 | 4.150 | 4.150 | 35,036,871 |
| Aug 21, 2024 | 4.430 | 4.430 | 4.360 | 4.390 | 4.390 | 9,700,540 |
| Aug 20, 2024 | 4.510 | 4.520 | 4.440 | 4.470 | 4.470 | 20,628,142 |
| Aug 19, 2024 | 4.390 | 4.540 | 4.390 | 4.510 | 4.510 | 17,599,810 |
| Aug 16, 2024 | 4.420 | 4.430 | 4.340 | 4.370 | 4.370 | 6,765,125 |
| Aug 15, 2024 | 4.400 | 4.430 | 4.310 | 4.390 | 4.390 | 11,233,206 |
| Aug 14, 2024 | 4.450 | 4.510 | 4.380 | 4.410 | 4.410 | 23,669,871 |
| Aug 13, 2024 | 4.590 | 4.600 | 4.330 | 4.440 | 4.440 | 78,843,106 |
| Aug 12, 2024 | 4.800 | 4.800 | 4.640 | 4.690 | 4.690 | 26,130,972 |
| Aug 09, 2024 | 4.630 | 4.850 | 4.630 | 4.760 | 4.760 | 12,019,600 |
| Aug 08, 2024 | 4.590 | 4.710 | 4.510 | 4.610 | 4.610 | 14,887,006 |
| Aug 07, 2024 | 4.610 | 4.620 | 4.540 | 4.570 | 4.570 | 4,924,528 |
| Aug 06, 2024 | 4.590 | 4.700 | 4.520 | 4.590 | 4.590 | 33,228,336 |
| Aug 05, 2024 | 4.530 | 4.690 | 4.480 | 4.520 | 4.520 | 12,063,425 |
| Aug 02, 2024 | 4.580 | 4.610 | 4.500 | 4.540 | 4.540 | 23,248,585 |
| Aug 01, 2024 | 4.730 | 4.730 | 4.570 | 4.580 | 4.580 | 10,856,751 |
| Jul 31, 2024 | 4.570 | 4.740 | 4.520 | 4.710 | 4.710 | 8,689,897 |
| Jul 30, 2024 | 4.620 | 4.630 | 4.490 | 4.530 | 4.530 | 16,639,787 |
| Jul 29, 2024 | 4.730 | 4.740 | 4.560 | 4.600 | 4.600 | 14,122,366 |
| Jul 26, 2024 | 4.670 | 4.780 | 4.660 | 4.690 | 4.690 | 6,390,294 |
| Jul 25, 2024 | 4.690 | 4.730 | 4.610 | 4.670 | 4.670 | 15,470,249 |
| Jul 24, 2024 | 4.780 | 4.860 | 4.670 | 4.700 | 4.700 | 19,953,684 |
| Jul 23, 2024 | 4.910 | 5.010 | 4.680 | 4.760 | 4.760 | 32,448,835 |
| Jul 22, 2024 | 4.870 | 4.900 | 4.750 | 4.840 | 4.840 | 12,664,880 |
| Jul 19, 2024 | 5.050 | 5.050 | 4.840 | 4.870 | 4.870 | 12,840,000 |
| Jul 18, 2024 | 5.090 | 5.120 | 5.020 | 5.060 | 5.060 | 8,002,939 |
| Jul 17, 2024 | 4.990 | 5.190 | 4.990 | 5.070 | 5.070 | 15,273,826 |
| Jul 16, 2024 | 5.050 | 5.080 | 4.950 | 5.010 | 5.010 | 13,633,296 |
| Jul 15, 2024 | 5.110 | 5.130 | 5.000 | 5.030 | 5.030 | 6,227,526 |
| Jul 12, 2024 | 4.980 | 5.250 | 4.970 | 5.120 | 5.120 | 22,995,523 |
| Jul 11, 2024 | 4.710 | 4.980 | 4.710 | 4.960 | 4.960 | 25,756,689 |
| Jul 10, 2024 | 4.640 | 4.810 | 4.590 | 4.650 | 4.650 | 76,093,069 |
| Jul 09, 2024 | 4.630 | 4.690 | 4.580 | 4.630 | 4.630 | 18,966,620 |
| Jul 08, 2024 | 4.840 | 4.840 | 4.580 | 4.630 | 4.630 | 18,278,924 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 5.130 | 5.130 | 4.930 | 4.950 | 4.950 | 11,264,131 |
| Jul 03, 2024 | 4.990 | 5.160 | 4.950 | 5.080 | 5.080 | 14,614,238 |
| Jul 02, 2024 | 4.950 | 5.130 | 4.920 | 4.930 | 4.930 | 15,524,125 |
| Jun 28, 2024 | 4.880 | 4.970 | 4.820 | 4.820 | 4.820 | 17,141,656 |
| Jun 27, 2024 | 5.010 | 5.080 | 4.860 | 4.880 | 4.880 | 11,276,008 |
| Jun 26, 2024 | 5.030 | 5.060 | 4.960 | 5.010 | 5.010 | 17,060,282 |
| Jun 25, 2024 | 4.960 | 5.160 | 4.950 | 5.030 | 5.030 | 26,193,761 |
| Jun 24, 2024 | 5.060 | 5.060 | 4.880 | 4.960 | 4.960 | 12,596,234 |
| Jun 21, 2024 | 5.030 | 5.100 | 5.000 | 5.060 | 5.060 | 18,059,372 |
| Jun 20, 2024 | 5.180 | 5.240 | 5.020 | 5.020 | 5.020 | 16,272,920 |
| Jun 19, 2024 | 5.140 | 5.270 | 5.100 | 5.230 | 5.230 | 15,094,980 |
| Jun 18, 2024 | 5.070 | 5.150 | 4.960 | 5.010 | 5.010 | 32,261,700 |
| Jun 17, 2024 | 5.100 | 5.190 | 5.040 | 5.040 | 5.040 | 14,628,646 |
| Jun 14, 2024 | 5.040 | 5.310 | 5.030 | 5.180 | 5.180 | 15,731,622 |
| Jun 13, 2024 | 5.140 | 5.180 | 5.030 | 5.050 | 5.050 | 12,911,817 |
| Jun 13, 2024 | 0.0241 Dividend | |||||
| Jun 12, 2024 | 5.520 | 5.530 | 5.320 | 5.350 | 5.326 | 23,488,591 |
| Jun 11, 2024 | 5.590 | 5.670 | 5.500 | 5.520 | 5.495 | 40,178,145 |
| Jun 07, 2024 | 5.680 | 5.820 | 5.530 | 5.580 | 5.555 | 57,106,353 |
| Jun 06, 2024 | 5.900 | 5.950 | 5.570 | 5.690 | 5.664 | 41,256,480 |
| Jun 05, 2024 | 5.890 | 5.950 | 5.800 | 5.810 | 5.784 | 19,661,182 |
| Jun 04, 2024 | 5.700 | 5.990 | 5.650 | 5.910 | 5.883 | 21,027,963 |
| Jun 03, 2024 | 5.790 | 5.870 | 5.660 | 5.700 | 5.674 | 53,856,233 |
| May 31, 2024 | 5.900 | 6.030 | 5.650 | 5.690 | 5.664 | 186,254,341 |
| May 30, 2024 | 6.030 | 6.060 | 5.830 | 5.890 | 5.863 | 27,491,706 |
| May 29, 2024 | 6.360 | 6.420 | 6.030 | 6.060 | 6.033 | 31,145,942 |
| May 28, 2024 | 6.470 | 6.560 | 6.300 | 6.340 | 6.311 | 38,403,589 |
| May 27, 2024 | 6.350 | 6.440 | 6.070 | 6.380 | 6.351 | 33,029,033 |
| May 24, 2024 | 6.800 | 6.800 | 6.260 | 6.340 | 6.311 | 50,627,523 |
| May 23, 2024 | 7.050 | 7.070 | 6.780 | 6.910 | 6.879 | 36,448,125 |
| May 22, 2024 | 6.620 | 7.450 | 6.600 | 7.100 | 7.068 | 83,363,173 |
| May 21, 2024 | 6.610 | 6.800 | 6.470 | 6.600 | 6.570 | 38,540,301 |
| May 20, 2024 | 6.850 | 6.990 | 6.510 | 6.690 | 6.660 | 64,179,381 |
| May 17, 2024 | 6.300 | 6.880 | 6.120 | 6.820 | 6.789 | 101,269,389 |
| May 16, 2024 | 5.990 | 6.300 | 5.820 | 6.210 | 6.182 | 67,301,062 |
| May 14, 2024 | 6.050 | 6.230 | 5.860 | 5.870 | 5.844 | 26,869,719 |
| May 13, 2024 | 5.970 | 6.020 | 5.870 | 6.000 | 5.973 | 17,644,111 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.