Country Garden Services Holdings Company Limited (6098.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 25, 2022 | 28.900 | 29.750 | 28.750 | 29.150 | 29.150 | 6,472,441 |
| May 24, 2022 | 30.600 | 31.000 | 28.650 | 28.900 | 28.900 | 10,689,055 |
| May 23, 2022 | 30.750 | 31.350 | 29.900 | 30.600 | 30.600 | 7,021,290 |
| May 20, 2022 | 32.000 | 32.100 | 29.750 | 30.800 | 30.800 | 15,364,029 |
| May 19, 2022 | 29.800 | 31.800 | 29.400 | 31.050 | 31.050 | 16,468,770 |
| May 18, 2022 | 30.150 | 31.500 | 29.550 | 31.000 | 31.000 | 14,546,431 |
| May 17, 2022 | 30.050 | 30.300 | 28.650 | 30.300 | 30.300 | 14,537,280 |
| May 16, 2022 | 29.500 | 30.500 | 27.300 | 29.550 | 29.550 | 35,611,551 |
| May 13, 2022 | 26.000 | 28.500 | 25.900 | 28.100 | 28.100 | 22,048,723 |
| May 12, 2022 | 25.800 | 26.350 | 25.200 | 25.450 | 25.450 | 16,235,158 |
| May 11, 2022 | 25.400 | 27.350 | 24.600 | 26.650 | 26.650 | 29,475,833 |
| May 10, 2022 | 26.200 | 27.050 | 24.600 | 25.550 | 25.550 | 49,293,666 |
| May 06, 2022 | 30.600 | 30.800 | 28.200 | 28.550 | 28.550 | 31,224,342 |
| May 05, 2022 | 33.900 | 34.450 | 31.550 | 31.700 | 31.700 | 11,609,630 |
| May 04, 2022 | 34.500 | 34.500 | 32.600 | 32.950 | 32.950 | 5,204,628 |
| May 03, 2022 | 32.850 | 35.500 | 32.450 | 34.600 | 34.600 | 10,572,300 |
| Apr 29, 2022 | 31.000 | 34.150 | 30.350 | 33.850 | 33.850 | 15,269,910 |
| Apr 28, 2022 | 31.550 | 32.350 | 30.750 | 31.800 | 31.800 | 7,265,308 |
| Apr 27, 2022 | 31.150 | 32.050 | 30.400 | 31.450 | 31.450 | 13,746,132 |
| Apr 26, 2022 | 30.500 | 32.450 | 30.250 | 31.450 | 31.450 | 12,942,026 |
| Apr 25, 2022 | 30.300 | 31.200 | 29.400 | 30.000 | 30.000 | 20,171,069 |
| Apr 22, 2022 | 30.700 | 32.600 | 30.400 | 32.000 | 32.000 | 11,528,096 |
| Apr 21, 2022 | 32.550 | 33.150 | 31.350 | 31.800 | 31.800 | 13,314,198 |
| Apr 20, 2022 | 36.300 | 36.850 | 31.900 | 32.650 | 32.650 | 31,058,070 |
| Apr 19, 2022 | 37.250 | 38.300 | 36.350 | 36.550 | 36.550 | 19,225,993 |
| Apr 14, 2022 | 37.050 | 38.750 | 37.000 | 38.700 | 38.700 | 13,068,738 |
| Apr 13, 2022 | 35.600 | 37.050 | 34.900 | 36.350 | 36.350 | 8,825,255 |
| Apr 12, 2022 | 36.550 | 37.400 | 34.400 | 35.750 | 35.750 | 14,842,450 |
| Apr 11, 2022 | 39.250 | 39.300 | 35.450 | 36.450 | 36.450 | 27,294,520 |
| Apr 08, 2022 | 37.800 | 40.200 | 37.600 | 40.100 | 40.100 | 18,002,165 |
| Apr 07, 2022 | 38.800 | 41.100 | 37.800 | 38.150 | 38.150 | 22,775,458 |
| Apr 06, 2022 | 37.300 | 39.850 | 36.800 | 38.850 | 38.850 | 30,446,920 |
| Apr 04, 2022 | 33.900 | 38.900 | 33.250 | 38.450 | 38.450 | 31,923,965 |
| Apr 01, 2022 | 32.650 | 33.350 | 31.900 | 33.100 | 33.100 | 11,510,466 |
| Mar 31, 2022 | 34.500 | 35.300 | 33.150 | 33.600 | 33.600 | 16,950,204 |
| Mar 30, 2022 | 31.400 | 35.100 | 30.850 | 34.350 | 34.350 | 36,630,563 |
| Mar 29, 2022 | 32.000 | 33.450 | 30.150 | 31.300 | 31.300 | 25,843,566 |
| Mar 28, 2022 | 32.400 | 33.550 | 31.200 | 32.900 | 32.900 | 14,026,380 |
| Mar 25, 2022 | 33.100 | 34.400 | 31.950 | 32.400 | 32.400 | 18,647,038 |
| Mar 24, 2022 | 35.350 | 36.350 | 33.100 | 33.600 | 33.600 | 25,345,930 |
| Mar 23, 2022 | 36.600 | 37.400 | 35.150 | 36.100 | 36.100 | 26,637,383 |
| Mar 22, 2022 | 34.000 | 37.250 | 33.000 | 37.200 | 37.200 | 20,255,747 |
| Mar 21, 2022 | 38.000 | 38.000 | 34.400 | 34.700 | 34.700 | 19,183,135 |
| Mar 18, 2022 | 38.100 | 38.450 | 34.800 | 36.850 | 36.850 | 40,704,573 |
| Mar 17, 2022 | 34.200 | 39.500 | 34.200 | 38.800 | 38.800 | 56,319,261 |
| Mar 16, 2022 | 27.700 | 31.950 | 22.800 | 29.750 | 29.750 | 100,270,349 |
| Mar 15, 2022 | 27.250 | 30.450 | 25.150 | 25.500 | 25.500 | 66,098,892 |
| Mar 14, 2022 | 36.100 | 36.450 | 28.000 | 29.250 | 29.250 | 71,735,711 |
| Mar 11, 2022 | 37.700 | 38.350 | 35.100 | 37.250 | 37.250 | 38,190,238 |
| Mar 10, 2022 | 41.850 | 41.850 | 38.150 | 38.600 | 38.600 | 25,551,108 |
| Mar 09, 2022 | 42.100 | 42.100 | 38.550 | 40.350 | 40.350 | 18,939,382 |
| Mar 08, 2022 | 44.700 | 44.700 | 40.150 | 40.750 | 40.750 | 22,259,823 |
| Mar 07, 2022 | 44.900 | 46.150 | 42.200 | 44.700 | 44.700 | 20,550,088 |
| Mar 04, 2022 | 44.850 | 46.100 | 43.900 | 45.250 | 45.250 | 15,504,495 |
| Mar 03, 2022 | 45.300 | 46.800 | 44.800 | 45.550 | 45.550 | 15,019,296 |
| Mar 02, 2022 | 47.800 | 48.300 | 43.900 | 44.800 | 44.800 | 17,765,186 |
| Mar 01, 2022 | 46.450 | 48.450 | 45.950 | 47.900 | 47.900 | 13,471,699 |
| Feb 28, 2022 | 48.300 | 48.300 | 45.700 | 46.700 | 46.700 | 30,469,120 |
| Feb 25, 2022 | 48.250 | 49.350 | 47.000 | 47.900 | 47.900 | 13,738,435 |
| Feb 24, 2022 | 49.500 | 49.850 | 46.150 | 47.450 | 47.450 | 17,503,208 |
| Feb 23, 2022 | 51.900 | 52.200 | 50.250 | 50.450 | 50.450 | 9,903,436 |
| Feb 22, 2022 | 50.700 | 51.450 | 49.000 | 50.550 | 50.550 | 11,812,276 |
| Feb 21, 2022 | 52.800 | 53.650 | 51.500 | 52.150 | 52.150 | 16,265,012 |
| Feb 18, 2022 | 49.650 | 52.450 | 49.550 | 51.600 | 51.600 | 11,931,773 |
| Feb 17, 2022 | 50.300 | 50.900 | 49.000 | 50.150 | 50.150 | 9,405,659 |
| Feb 16, 2022 | 51.800 | 51.850 | 50.000 | 50.450 | 50.450 | 5,874,496 |
| Feb 15, 2022 | 50.450 | 51.500 | 50.050 | 50.800 | 50.800 | 8,624,510 |
| Feb 14, 2022 | 54.100 | 54.100 | 49.600 | 50.700 | 50.700 | 15,855,130 |
| Feb 11, 2022 | 53.950 | 54.600 | 52.550 | 54.350 | 54.350 | 26,884,646 |
| Feb 10, 2022 | 50.950 | 51.600 | 49.750 | 51.550 | 51.550 | 16,910,310 |
| Feb 09, 2022 | 48.600 | 49.900 | 48.600 | 49.400 | 49.400 | 9,139,238 |
| Feb 08, 2022 | 49.000 | 49.100 | 46.750 | 47.300 | 47.300 | 8,137,418 |
| Feb 07, 2022 | 48.950 | 50.200 | 47.850 | 49.000 | 49.000 | 8,615,987 |
| Feb 04, 2022 | 47.850 | 49.400 | 46.150 | 48.950 | 48.950 | 8,238,157 |
| Jan 31, 2022 | 46.100 | 46.100 | 46.100 | 46.100 | 46.100 | - |
| Jan 28, 2022 | 46.500 | 47.300 | 44.600 | 46.250 | 46.250 | 9,346,386 |
| Jan 27, 2022 | 47.000 | 47.000 | 44.850 | 45.800 | 45.800 | 10,240,500 |
| Jan 26, 2022 | 47.350 | 49.000 | 46.750 | 47.150 | 47.150 | 8,413,417 |
| Jan 25, 2022 | 46.900 | 48.750 | 46.750 | 47.500 | 47.500 | 15,690,516 |
| Jan 24, 2022 | 47.700 | 49.400 | 46.750 | 48.400 | 48.400 | 12,255,891 |
| Jan 21, 2022 | 48.850 | 50.250 | 48.000 | 48.550 | 48.550 | 18,276,440 |
| Jan 20, 2022 | 45.450 | 49.800 | 45.000 | 49.100 | 49.100 | 51,187,705 |
| Jan 19, 2022 | 40.400 | 43.200 | 40.200 | 42.500 | 42.500 | 22,983,313 |
| Jan 18, 2022 | 39.450 | 40.750 | 38.850 | 39.200 | 39.200 | 28,089,385 |
| Jan 17, 2022 | 43.050 | 43.300 | 39.350 | 39.450 | 39.450 | 23,259,659 |
| Jan 14, 2022 | 42.600 | 44.150 | 41.150 | 43.400 | 43.400 | 13,071,149 |
| Jan 13, 2022 | 44.500 | 45.450 | 42.800 | 43.200 | 43.200 | 17,712,264 |
| Jan 12, 2022 | 45.350 | 46.450 | 44.400 | 45.400 | 45.400 | 16,708,205 |
| Jan 11, 2022 | 43.200 | 46.250 | 43.200 | 45.500 | 45.500 | 28,987,106 |
| Jan 10, 2022 | 40.350 | 44.000 | 39.900 | 43.750 | 43.750 | 31,316,123 |
| Jan 07, 2022 | 39.750 | 40.700 | 36.600 | 40.350 | 40.350 | 43,784,541 |
| Jan 06, 2022 | 40.000 | 40.650 | 38.850 | 39.750 | 39.750 | 20,529,795 |
| Jan 05, 2022 | 44.150 | 44.500 | 39.600 | 40.350 | 40.350 | 30,301,316 |
| Jan 04, 2022 | 44.950 | 46.550 | 43.800 | 44.150 | 44.150 | 19,255,148 |
| Jan 03, 2022 | 46.600 | 47.150 | 43.900 | 44.600 | 44.600 | 7,223,275 |
| Dec 31, 2021 | 47.150 | 47.600 | 45.550 | 46.700 | 46.700 | 4,762,323 |
| Dec 30, 2021 | 45.350 | 46.800 | 44.900 | 45.900 | 45.900 | 5,254,899 |
| Dec 29, 2021 | 48.000 | 48.000 | 45.200 | 45.500 | 45.500 | 6,200,726 |
| Dec 28, 2021 | 47.400 | 48.100 | 46.700 | 47.550 | 47.550 | 5,957,046 |
| Dec 24, 2021 | 47.400 | 47.400 | 47.400 | 47.400 | 47.400 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
