Country Garden Services Holdings Company Limited (6098.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.610 | 4.840 | 4.610 | 4.690 | 4.690 | 27,064,920 |
| Apr 24, 2024 | 4.460 | 4.710 | 4.460 | 4.650 | 4.650 | 21,547,840 |
| Apr 23, 2024 | 4.510 | 4.510 | 4.340 | 4.460 | 4.460 | 43,181,377 |
| Apr 22, 2024 | 4.490 | 4.630 | 4.440 | 4.460 | 4.460 | 32,588,414 |
| Apr 19, 2024 | 4.280 | 4.510 | 4.250 | 4.440 | 4.440 | 43,603,949 |
| Apr 18, 2024 | 4.350 | 4.540 | 4.290 | 4.300 | 4.300 | 35,031,882 |
| Apr 17, 2024 | 4.380 | 4.500 | 4.330 | 4.350 | 4.350 | 19,965,416 |
| Apr 16, 2024 | 4.500 | 4.550 | 4.320 | 4.400 | 4.400 | 28,653,132 |
| Apr 15, 2024 | 4.510 | 4.580 | 4.450 | 4.510 | 4.510 | 16,450,190 |
| Apr 12, 2024 | 4.750 | 4.790 | 4.550 | 4.560 | 4.560 | 26,898,333 |
| Apr 11, 2024 | 4.720 | 4.810 | 4.680 | 4.770 | 4.770 | 18,999,044 |
| Apr 10, 2024 | 4.890 | 4.980 | 4.830 | 4.870 | 4.870 | 14,844,292 |
| Apr 09, 2024 | 4.900 | 5.080 | 4.850 | 4.860 | 4.860 | 14,148,689 |
| Apr 08, 2024 | 4.770 | 4.940 | 4.750 | 4.900 | 4.900 | 18,816,103 |
| Apr 05, 2024 | 4.930 | 4.940 | 4.610 | 4.730 | 4.730 | 15,032,651 |
| Apr 03, 2024 | 4.880 | 5.100 | 4.850 | 4.940 | 4.940 | 26,390,104 |
| Apr 02, 2024 | 5.000 | 5.080 | 4.820 | 4.910 | 4.910 | 59,773,917 |
| Mar 28, 2024 | 5.060 | 5.250 | 4.850 | 5.010 | 5.010 | 54,604,730 |
| Mar 27, 2024 | 5.570 | 5.570 | 5.240 | 5.270 | 5.270 | 43,747,547 |
| Mar 26, 2024 | 5.470 | 5.620 | 5.440 | 5.520 | 5.520 | 14,571,605 |
| Mar 25, 2024 | 5.410 | 5.560 | 5.270 | 5.470 | 5.470 | 22,260,001 |
| Mar 22, 2024 | 5.590 | 5.600 | 5.360 | 5.380 | 5.380 | 27,794,000 |
| Mar 21, 2024 | 5.560 | 5.740 | 5.560 | 5.610 | 5.610 | 16,170,873 |
| Mar 20, 2024 | 5.470 | 5.580 | 5.450 | 5.530 | 5.530 | 15,047,604 |
| Mar 19, 2024 | 5.670 | 5.670 | 5.450 | 5.470 | 5.470 | 31,066,497 |
| Mar 18, 2024 | 5.730 | 5.760 | 5.620 | 5.670 | 5.670 | 26,575,522 |
| Mar 15, 2024 | 5.810 | 5.870 | 5.650 | 5.740 | 5.740 | 24,593,498 |
| Mar 14, 2024 | 5.900 | 6.020 | 5.790 | 5.830 | 5.830 | 14,491,536 |
| Mar 13, 2024 | 6.000 | 6.030 | 5.870 | 5.900 | 5.900 | 21,188,075 |
| Mar 12, 2024 | 5.510 | 6.050 | 5.450 | 6.000 | 6.000 | 51,975,314 |
| Mar 11, 2024 | 5.550 | 5.610 | 5.310 | 5.510 | 5.510 | 42,707,007 |
| Mar 08, 2024 | 5.430 | 5.670 | 5.430 | 5.560 | 5.560 | 42,172,180 |
| Mar 07, 2024 | 5.670 | 5.730 | 5.390 | 5.460 | 5.460 | 31,823,589 |
| Mar 06, 2024 | 5.630 | 5.780 | 5.560 | 5.670 | 5.670 | 19,886,148 |
| Mar 05, 2024 | 5.750 | 5.750 | 5.560 | 5.610 | 5.610 | 23,150,397 |
| Mar 04, 2024 | 6.020 | 6.030 | 5.700 | 5.750 | 5.750 | 32,897,823 |
| Mar 01, 2024 | 6.010 | 6.130 | 5.940 | 5.980 | 5.980 | 9,862,051 |
| Feb 29, 2024 | 5.860 | 6.220 | 5.860 | 5.990 | 5.990 | 34,445,047 |
| Feb 28, 2024 | 6.150 | 6.190 | 5.870 | 5.880 | 5.880 | 38,060,953 |
| Feb 27, 2024 | 6.350 | 6.350 | 6.070 | 6.290 | 6.290 | 34,923,273 |
| Feb 26, 2024 | 5.990 | 6.490 | 5.890 | 6.340 | 6.340 | 44,865,533 |
| Feb 23, 2024 | 5.940 | 6.090 | 5.870 | 6.020 | 6.020 | 16,526,566 |
| Feb 22, 2024 | 5.870 | 5.960 | 5.720 | 5.960 | 5.960 | 16,080,710 |
| Feb 21, 2024 | 5.730 | 6.020 | 5.600 | 5.870 | 5.870 | 26,203,127 |
| Feb 20, 2024 | 5.800 | 5.920 | 5.630 | 5.730 | 5.730 | 14,686,060 |
| Feb 19, 2024 | 6.000 | 6.000 | 5.720 | 5.720 | 5.720 | 17,924,983 |
| Feb 16, 2024 | 5.530 | 6.100 | 5.480 | 6.070 | 6.070 | 8,446,967 |
| Feb 15, 2024 | 5.500 | 5.610 | 5.400 | 5.590 | 5.590 | 7,994,738 |
| Feb 14, 2024 | 5.300 | 5.600 | 5.170 | 5.590 | 5.590 | 11,319,340 |
| Feb 09, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | - |
| Feb 08, 2024 | 5.640 | 5.730 | 5.580 | 5.680 | 5.680 | 17,599,380 |
| Feb 07, 2024 | 5.700 | 5.750 | 5.530 | 5.610 | 5.610 | 19,176,173 |
| Feb 06, 2024 | 5.050 | 5.620 | 5.050 | 5.590 | 5.590 | 19,501,660 |
| Feb 05, 2024 | 5.180 | 5.220 | 4.920 | 5.080 | 5.080 | 21,344,333 |
| Feb 02, 2024 | 5.110 | 5.410 | 4.980 | 5.090 | 5.090 | 21,761,809 |
| Feb 01, 2024 | 5.140 | 5.290 | 5.060 | 5.090 | 5.090 | 18,348,357 |
| Jan 31, 2024 | 5.350 | 5.400 | 5.080 | 5.140 | 5.140 | 23,334,475 |
| Jan 30, 2024 | 5.520 | 5.540 | 5.280 | 5.350 | 5.350 | 24,084,047 |
| Jan 29, 2024 | 5.670 | 5.860 | 5.500 | 5.560 | 5.560 | 24,806,773 |
| Jan 26, 2024 | 5.760 | 5.870 | 5.520 | 5.540 | 5.540 | 41,344,894 |
| Jan 25, 2024 | 5.380 | 5.820 | 5.250 | 5.760 | 5.760 | 40,656,993 |
| Jan 24, 2024 | 5.160 | 5.370 | 5.010 | 5.360 | 5.360 | 34,568,846 |
| Jan 23, 2024 | 4.850 | 5.130 | 4.830 | 5.060 | 5.060 | 33,634,424 |
| Jan 22, 2024 | 5.120 | 5.120 | 4.680 | 4.780 | 4.780 | 45,625,128 |
| Jan 19, 2024 | 5.230 | 5.340 | 5.040 | 5.070 | 5.070 | 25,843,071 |
| Jan 18, 2024 | 5.290 | 5.380 | 5.090 | 5.240 | 5.240 | 31,775,113 |
| Jan 17, 2024 | 5.560 | 5.560 | 5.170 | 5.210 | 5.210 | 36,531,157 |
| Jan 16, 2024 | 5.830 | 5.840 | 5.490 | 5.560 | 5.560 | 35,216,799 |
| Jan 15, 2024 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | - |
| Jan 12, 2024 | 6.140 | 6.240 | 5.920 | 5.950 | 5.950 | 22,675,091 |
| Jan 11, 2024 | 6.060 | 6.250 | 6.030 | 6.140 | 6.140 | 10,531,997 |
| Jan 10, 2024 | 6.170 | 6.250 | 6.070 | 6.100 | 6.100 | 8,698,982 |
| Jan 09, 2024 | 6.150 | 6.260 | 6.070 | 6.170 | 6.170 | 10,110,349 |
| Jan 08, 2024 | 6.280 | 6.370 | 6.060 | 6.110 | 6.110 | 13,448,395 |
| Jan 05, 2024 | 6.290 | 6.470 | 6.200 | 6.280 | 6.280 | 8,437,437 |
| Jan 04, 2024 | 6.450 | 6.500 | 6.190 | 6.290 | 6.290 | 15,550,944 |
| Jan 03, 2024 | 6.440 | 6.610 | 6.400 | 6.450 | 6.450 | 10,257,750 |
| Jan 02, 2024 | 6.780 | 6.780 | 6.480 | 6.520 | 6.520 | 17,159,390 |
| Dec 29, 2023 | 6.530 | 6.760 | 6.480 | 6.750 | 6.750 | 18,256,962 |
| Dec 28, 2023 | 6.120 | 6.530 | 6.040 | 6.520 | 6.520 | 18,389,159 |
| Dec 27, 2023 | 6.200 | 6.240 | 5.870 | 6.070 | 6.070 | 22,641,626 |
| Dec 22, 2023 | 6.560 | 6.560 | 6.090 | 6.120 | 6.120 | 28,967,317 |
| Dec 21, 2023 | 6.370 | 6.560 | 6.310 | 6.520 | 6.520 | 18,440,504 |
| Dec 20, 2023 | 6.230 | 6.540 | 6.200 | 6.430 | 6.430 | 32,392,342 |
| Dec 19, 2023 | 6.570 | 6.590 | 6.050 | 6.110 | 6.110 | 88,966,937 |
| Dec 18, 2023 | 6.870 | 6.980 | 6.820 | 6.920 | 6.920 | 9,104,427 |
| Dec 15, 2023 | 6.890 | 7.180 | 6.880 | 6.990 | 6.990 | 22,140,511 |
| Dec 14, 2023 | 6.710 | 6.940 | 6.680 | 6.750 | 6.750 | 15,120,020 |
| Dec 13, 2023 | 6.730 | 6.730 | 6.570 | 6.630 | 6.630 | 14,269,316 |
| Dec 12, 2023 | 6.560 | 6.890 | 6.470 | 6.730 | 6.730 | 18,783,500 |
| Dec 11, 2023 | 6.550 | 6.550 | 6.340 | 6.480 | 6.480 | 20,928,064 |
| Dec 08, 2023 | 6.720 | 6.760 | 6.530 | 6.540 | 6.540 | 18,212,333 |
| Dec 07, 2023 | 6.750 | 6.810 | 6.610 | 6.670 | 6.670 | 16,745,075 |
| Dec 06, 2023 | 6.780 | 6.870 | 6.720 | 6.750 | 6.750 | 14,336,034 |
| Dec 05, 2023 | 6.960 | 7.030 | 6.680 | 6.720 | 6.720 | 28,037,319 |
| Dec 04, 2023 | 7.200 | 7.230 | 6.900 | 6.970 | 6.970 | 23,902,805 |
| Dec 01, 2023 | 7.400 | 7.400 | 7.050 | 7.100 | 7.100 | 41,532,031 |
| Nov 30, 2023 | 7.380 | 7.530 | 7.280 | 7.380 | 7.380 | 46,682,367 |
| Nov 29, 2023 | 7.870 | 7.870 | 7.190 | 7.380 | 7.380 | 55,885,672 |
| Nov 28, 2023 | 8.020 | 8.140 | 7.730 | 7.870 | 7.870 | 31,625,555 |
| *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.