Canada Markets open in 4 hrs 39 mins

Country Garden Services Holdings Company Limited (6098.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
30.800-0.250 (-0.81%)
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202228.90029.75028.75029.15029.1506,472,441
May 24, 202230.60031.00028.65028.90028.90010,689,055
May 23, 202230.75031.35029.90030.60030.6007,021,290
May 20, 202232.00032.10029.75030.80030.80015,364,029
May 19, 202229.80031.80029.40031.05031.05016,468,770
May 18, 202230.15031.50029.55031.00031.00014,546,431
May 17, 202230.05030.30028.65030.30030.30014,537,280
May 16, 202229.50030.50027.30029.55029.55035,611,551
May 13, 202226.00028.50025.90028.10028.10022,048,723
May 12, 202225.80026.35025.20025.45025.45016,235,158
May 11, 202225.40027.35024.60026.65026.65029,475,833
May 10, 202226.20027.05024.60025.55025.55049,293,666
May 06, 202230.60030.80028.20028.55028.55031,224,342
May 05, 202233.90034.45031.55031.70031.70011,609,630
May 04, 202234.50034.50032.60032.95032.9505,204,628
May 03, 202232.85035.50032.45034.60034.60010,572,300
Apr 29, 202231.00034.15030.35033.85033.85015,269,910
Apr 28, 202231.55032.35030.75031.80031.8007,265,308
Apr 27, 202231.15032.05030.40031.45031.45013,746,132
Apr 26, 202230.50032.45030.25031.45031.45012,942,026
Apr 25, 202230.30031.20029.40030.00030.00020,171,069
Apr 22, 202230.70032.60030.40032.00032.00011,528,096
Apr 21, 202232.55033.15031.35031.80031.80013,314,198
Apr 20, 202236.30036.85031.90032.65032.65031,058,070
Apr 19, 202237.25038.30036.35036.55036.55019,225,993
Apr 14, 202237.05038.75037.00038.70038.70013,068,738
Apr 13, 202235.60037.05034.90036.35036.3508,825,255
Apr 12, 202236.55037.40034.40035.75035.75014,842,450
Apr 11, 202239.25039.30035.45036.45036.45027,294,520
Apr 08, 202237.80040.20037.60040.10040.10018,002,165
Apr 07, 202238.80041.10037.80038.15038.15022,775,458
Apr 06, 202237.30039.85036.80038.85038.85030,446,920
Apr 04, 202233.90038.90033.25038.45038.45031,923,965
Apr 01, 202232.65033.35031.90033.10033.10011,510,466
Mar 31, 202234.50035.30033.15033.60033.60016,950,204
Mar 30, 202231.40035.10030.85034.35034.35036,630,563
Mar 29, 202232.00033.45030.15031.30031.30025,843,566
Mar 28, 202232.40033.55031.20032.90032.90014,026,380
Mar 25, 202233.10034.40031.95032.40032.40018,647,038
Mar 24, 202235.35036.35033.10033.60033.60025,345,930
Mar 23, 202236.60037.40035.15036.10036.10026,637,383
Mar 22, 202234.00037.25033.00037.20037.20020,255,747
Mar 21, 202238.00038.00034.40034.70034.70019,183,135
Mar 18, 202238.10038.45034.80036.85036.85040,704,573
Mar 17, 202234.20039.50034.20038.80038.80056,319,261
Mar 16, 202227.70031.95022.80029.75029.750100,270,349
Mar 15, 202227.25030.45025.15025.50025.50066,098,892
Mar 14, 202236.10036.45028.00029.25029.25071,735,711
Mar 11, 202237.70038.35035.10037.25037.25038,190,238
Mar 10, 202241.85041.85038.15038.60038.60025,551,108
Mar 09, 202242.10042.10038.55040.35040.35018,939,382
Mar 08, 202244.70044.70040.15040.75040.75022,259,823
Mar 07, 202244.90046.15042.20044.70044.70020,550,088
Mar 04, 202244.85046.10043.90045.25045.25015,504,495
Mar 03, 202245.30046.80044.80045.55045.55015,019,296
Mar 02, 202247.80048.30043.90044.80044.80017,765,186
Mar 01, 202246.45048.45045.95047.90047.90013,471,699
Feb 28, 202248.30048.30045.70046.70046.70030,469,120
Feb 25, 202248.25049.35047.00047.90047.90013,738,435
Feb 24, 202249.50049.85046.15047.45047.45017,503,208
Feb 23, 202251.90052.20050.25050.45050.4509,903,436
Feb 22, 202250.70051.45049.00050.55050.55011,812,276
Feb 21, 202252.80053.65051.50052.15052.15016,265,012
Feb 18, 202249.65052.45049.55051.60051.60011,931,773
Feb 17, 202250.30050.90049.00050.15050.1509,405,659
Feb 16, 202251.80051.85050.00050.45050.4505,874,496
Feb 15, 202250.45051.50050.05050.80050.8008,624,510
Feb 14, 202254.10054.10049.60050.70050.70015,855,130
Feb 11, 202253.95054.60052.55054.35054.35026,884,646
Feb 10, 202250.95051.60049.75051.55051.55016,910,310
Feb 09, 202248.60049.90048.60049.40049.4009,139,238
Feb 08, 202249.00049.10046.75047.30047.3008,137,418
Feb 07, 202248.95050.20047.85049.00049.0008,615,987
Feb 04, 202247.85049.40046.15048.95048.9508,238,157
Jan 31, 202246.10046.10046.10046.10046.100-
Jan 28, 202246.50047.30044.60046.25046.2509,346,386
Jan 27, 202247.00047.00044.85045.80045.80010,240,500
Jan 26, 202247.35049.00046.75047.15047.1508,413,417
Jan 25, 202246.90048.75046.75047.50047.50015,690,516
Jan 24, 202247.70049.40046.75048.40048.40012,255,891
Jan 21, 202248.85050.25048.00048.55048.55018,276,440
Jan 20, 202245.45049.80045.00049.10049.10051,187,705
Jan 19, 202240.40043.20040.20042.50042.50022,983,313
Jan 18, 202239.45040.75038.85039.20039.20028,089,385
Jan 17, 202243.05043.30039.35039.45039.45023,259,659
Jan 14, 202242.60044.15041.15043.40043.40013,071,149
Jan 13, 202244.50045.45042.80043.20043.20017,712,264
Jan 12, 202245.35046.45044.40045.40045.40016,708,205
Jan 11, 202243.20046.25043.20045.50045.50028,987,106
Jan 10, 202240.35044.00039.90043.75043.75031,316,123
Jan 07, 202239.75040.70036.60040.35040.35043,784,541
Jan 06, 202240.00040.65038.85039.75039.75020,529,795
Jan 05, 202244.15044.50039.60040.35040.35030,301,316
Jan 04, 202244.95046.55043.80044.15044.15019,255,148
Jan 03, 202246.60047.15043.90044.60044.6007,223,275
Dec 31, 202147.15047.60045.55046.70046.7004,762,323
Dec 30, 202145.35046.80044.90045.90045.9005,254,899
Dec 29, 202148.00048.00045.20045.50045.5006,200,726
Dec 28, 202147.40048.10046.70047.55047.5505,957,046
Dec 24, 202147.40047.40047.40047.40047.400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...