Canada Markets closed

Country Garden Services Holdings Company Limited (6098.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
21.600-1.200 (-5.26%)
As of 11:12AM HKT. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202322.20022.50021.35021.60021.60012,735,185
Jan 27, 202322.35022.95022.00022.80022.80013,063,534
Jan 26, 202321.40022.35021.15022.35022.35018,308,885
Jan 20, 202320.30021.20019.94021.05021.05022,363,725
Jan 19, 202318.70020.30018.68020.30020.30012,908,755
Jan 18, 202320.15020.60018.90019.04019.04031,758,454
Jan 17, 202320.10020.40019.74020.15020.15015,302,231
Jan 16, 202320.55021.10019.90020.40020.40027,407,802
Jan 13, 202319.94020.50019.22020.50020.50033,391,605
Jan 12, 202321.60021.85019.90020.05020.05037,273,784
Jan 11, 202320.90022.40020.60021.40021.40034,079,611
Jan 10, 202320.85021.45020.45020.75020.75020,935,427
Jan 09, 202322.00022.70020.40020.80020.80044,950,841
Jan 06, 202322.05022.85021.25021.95021.95047,299,351
Jan 05, 202321.95022.20021.00021.40021.40047,559,245
Jan 04, 202319.64021.80019.62021.65021.65069,446,895
Jan 03, 202319.10019.88018.20019.38019.38030,987,827
Dec 30, 202219.20019.54018.52019.44019.44023,503,690
Dec 29, 202218.96019.00017.94018.86018.86034,747,085
Dec 28, 202219.66020.25019.04019.22019.22030,564,136
Dec 23, 202218.90019.66018.86019.44019.44013,587,627
Dec 22, 202219.10019.84019.00019.34019.34031,636,387
Dec 21, 202218.80019.10018.22018.58018.58015,810,279
Dec 20, 202219.40019.56018.32018.48018.48027,829,689
Dec 19, 202220.05020.70019.00020.05020.05041,251,515
Dec 16, 202218.98020.25018.48019.96019.96069,206,050
Dec 15, 202218.78019.32017.66018.68018.68062,067,343
Dec 14, 202220.35020.50018.72018.96018.96080,788,025
Dec 13, 202220.25020.65019.70020.20020.20057,854,374
Dec 12, 202221.30021.50019.54019.88019.880398,046,949
Dec 09, 202222.40024.40022.30023.95023.95074,271,860
Dec 08, 202221.00022.10020.45021.80021.80033,192,535
Dec 07, 202222.80023.70020.45020.50020.50088,172,107
Dec 06, 202221.50023.25021.20022.90022.90072,181,701
Dec 05, 202219.86022.15019.32022.10022.10080,826,168
Dec 02, 202219.68019.78018.14018.72018.72045,274,304
Dec 01, 202219.86020.70019.14019.60019.60067,967,634
Nov 30, 202219.10019.78018.20019.12019.12041,679,183
Nov 29, 202219.00020.35018.20019.30019.300107,853,823
Nov 28, 202217.64018.24016.80016.98016.98079,514,613
Nov 25, 202217.64019.18016.84019.04019.04081,330,491
Nov 24, 202216.50017.62016.00017.46017.46077,054,462
Nov 23, 202215.88016.30015.10015.70015.70036,971,393
Nov 22, 202217.06017.72015.32015.72015.72047,685,707
Nov 21, 202216.50016.84015.82016.62016.62046,351,222
Nov 18, 202218.50018.66016.94017.06017.06048,468,638
Nov 17, 202217.32018.30016.70017.88017.88074,928,685
Nov 16, 202218.76020.75016.50017.18017.180124,850,649
Nov 15, 202216.34020.10015.76019.74019.740185,883,486
Nov 14, 202215.14017.54015.14016.70016.700274,167,607
Nov 11, 202212.52013.18011.60013.18013.180115,996,543
Nov 10, 202210.80011.30010.18010.90010.90037,103,222
Nov 09, 202210.60012.22010.58010.82010.820103,988,948
Nov 08, 202210.52010.8209.99010.36010.36049,436,146
Nov 07, 20229.50010.9609.32010.52010.52086,068,995
Nov 04, 20228.29010.1208.2209.6009.60085,640,486
Nov 03, 20227.8608.6907.7508.3208.32062,184,952
Nov 02, 20227.3108.2907.0208.2008.20066,028,813
Nov 01, 20226.8807.5106.7307.3107.31060,529,139
Oct 31, 20227.3107.3106.5206.8606.86053,661,178
Oct 28, 20228.0908.0907.2107.3807.38050,309,100
Oct 27, 20228.6608.8708.0608.0908.09041,148,489
Oct 26, 20228.3208.7508.2408.4708.47026,261,316
Oct 25, 20228.3508.5407.9608.2608.26041,584,150
Oct 24, 20229.1609.2808.0108.1508.15069,920,519
Oct 21, 20229.3109.7609.2709.5009.50024,598,836
Oct 20, 20229.5309.5509.0609.2109.21030,974,106
Oct 19, 20229.45010.1609.4009.5809.58034,040,502
Oct 18, 202210.00010.1009.1609.6009.60030,411,516
Oct 17, 20229.5509.9809.3209.9109.91029,131,864
Oct 14, 20229.2609.9709.1809.5509.55055,280,328
Oct 13, 202210.38010.6408.9509.0409.04081,741,903
Oct 12, 202210.90011.10010.16010.52010.52041,890,566
Oct 11, 202211.74011.76010.60011.06011.06030,742,194
Oct 10, 202211.54012.10011.42011.56011.56015,541,742
Oct 07, 202212.14012.16011.56011.76011.76011,405,399
Oct 06, 202212.60013.02012.16012.18012.18010,215,730
Oct 05, 202213.00013.20011.84012.38012.38022,650,063
Oct 03, 202211.64013.26011.64012.50012.50026,500,115
Sept 30, 202211.82012.02011.36011.56011.56027,705,983
Sept 29, 202213.00013.06011.34011.62011.62029,662,279
Sept 28, 202214.00014.04012.40012.52012.52043,076,733
Sept 27, 202213.80014.42013.50014.20014.20019,293,221
Sept 26, 202213.54014.40013.54013.82013.82019,990,831
Sept 23, 202214.06014.32013.60013.60013.60011,399,642
Sept 22, 202213.80014.16013.70014.00014.00012,375,402
Sept 21, 202214.60014.64013.88014.06014.06018,766,938
Sept 20, 202215.00015.30014.58014.72014.72013,420,084
Sept 19, 202215.86015.86014.60014.74014.74022,396,117
Sept 16, 202216.08016.38015.72015.84015.84018,872,584
Sept 15, 202215.54017.08015.54016.26016.26032,389,745
Sept 14, 202215.36015.76015.12015.40015.40016,111,652
Sept 13, 202216.02016.04015.50015.72015.72017,802,922
Sept 09, 202214.74016.16014.72016.00016.00036,054,976
Sept 08, 202215.16015.16014.42014.48014.48010,562,329
Sept 07, 202214.68015.48014.64014.96014.96015,458,057
Sept 06, 202213.90015.10013.88015.08015.08033,399,616
Sept 05, 202213.92014.18013.40013.74013.74023,121,786
Sept 02, 202215.80015.86013.32013.92013.92055,852,583
Sept 01, 202215.46016.12015.12015.78015.78024,072,159
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...