U.S. markets closed

Country Garden Services Holdings Company Limited (6098.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
77.000-0.450 (-0.58%)
At close: 9:08AM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 202176.10078.40074.85077.45077.4508,595,100
Jun 21, 202175.90076.05074.25075.50075.5007,965,900
Jun 18, 202176.90078.40075.70076.30076.3006,746,718
Jun 17, 202176.05077.90075.70076.65076.6506,661,024
Jun 16, 202177.75078.75076.80077.15077.1504,138,944
Jun 15, 202179.20079.35076.55078.80078.8006,040,690
Jun 11, 202179.00081.40078.80079.55079.5504,722,550
Jun 10, 202179.75080.95078.30079.10079.1003,919,031
Jun 09, 202178.75082.80078.45079.90079.90010,526,620
Jun 08, 202178.65079.70078.00078.15078.1505,297,207
Jun 07, 202176.90078.70075.00078.40078.40019,109,888
Jun 04, 202179.50079.50074.00076.45076.45037,998,751
Jun 03, 202181.70083.25079.60079.75079.7508,940,067
Jun 02, 202180.25081.65079.65081.25081.2505,757,264
Jun 02, 20210.2658 Dividend
Jun 01, 202180.95082.70080.00081.05080.7849,704,980
May 31, 202179.60080.65078.95080.55080.2868,515,498
May 28, 202180.00080.25078.25078.75078.4929,762,702
May 27, 202179.20080.75078.20080.50080.23617,831,249
May 26, 202178.20080.95077.80079.60079.33918,727,966
May 25, 202178.65078.95077.40078.15077.89429,350,052
May 24, 202179.60081.95079.25080.05079.78710,362,486
May 21, 202176.80078.60076.10077.85077.5956,008,710
May 20, 202176.65077.25075.10075.55075.3027,788,759
May 18, 202175.05079.50075.00077.75077.4957,813,603
May 17, 202176.00077.45074.60075.40075.1534,873,900
May 14, 202175.45075.95073.60075.15074.9043,329,539
May 13, 202173.50075.80072.35074.45074.2065,440,930
May 12, 202175.50076.50074.10074.95074.7046,053,439
May 11, 202178.20078.20074.20075.20074.95310,217,204
May 10, 202180.00080.95078.60079.15078.8904,429,123
May 07, 202182.50083.05078.50079.55079.2895,740,057
May 06, 202181.00083.15080.30082.10081.8315,731,072
May 05, 202181.85081.85080.10080.15079.8872,864,422
May 04, 202181.70083.15080.85082.20081.9304,352,220
May 03, 202181.45082.40080.20080.70080.4351,679,122
Apr 30, 202181.00082.40080.85081.50081.2333,216,493
Apr 29, 202182.75083.95081.30081.85081.5824,060,638
Apr 28, 202178.75082.35078.25082.10081.83112,798,872
Apr 27, 202176.50078.30075.55078.30078.0433,306,895
Apr 26, 202177.00079.00075.60076.50076.2496,179,285
Apr 23, 202176.30077.55076.00076.75076.4984,081,914
Apr 22, 202177.55078.65075.90077.30077.0475,727,489
Apr 21, 202178.00079.00076.25077.55077.2964,151,657
Apr 20, 202178.30079.45078.00078.20077.9445,141,774
Apr 19, 202176.50078.95074.85078.05077.7945,497,496
Apr 16, 202175.95077.20075.05077.10076.8475,011,755
Apr 15, 202174.90075.95073.70074.95074.7044,332,147
Apr 14, 202174.95075.85074.00074.95074.7046,603,406
Apr 13, 202173.65074.70072.20072.75072.5114,453,596
Apr 12, 202174.05075.10072.25073.65073.40810,179,932
Apr 09, 202180.00080.00072.50073.40073.15920,533,589
Apr 08, 202179.30080.55078.40079.10078.8415,751,455
Apr 07, 202178.00079.45077.25079.30079.0408,517,614
Apr 01, 202179.90080.20077.00078.25077.99310,552,538
Mar 31, 202178.20080.70077.65078.80078.54212,121,818
Mar 30, 202180.25081.10078.65079.00078.74116,501,522
Mar 29, 202177.20082.00076.65080.50080.23616,538,434
Mar 26, 202173.15077.25072.45076.65076.39920,100,610
Mar 25, 202170.85073.20070.25072.95072.71112,835,542
Mar 24, 202172.80075.70070.80072.20071.96313,022,571
Mar 23, 202172.25077.85071.55072.40072.16320,677,409
Mar 22, 202167.50069.65065.80069.20068.97310,471,270
Mar 19, 202166.50067.80065.80067.80067.57810,443,410
Mar 18, 202165.40067.55065.25067.20066.9809,541,142
Mar 17, 202163.30065.20061.85065.05064.8378,025,462
Mar 16, 202160.60063.40060.40063.00062.7935,691,168
Mar 15, 202161.95062.15059.90060.60060.4017,417,025
Mar 12, 202160.70064.95060.45061.05060.85024,398,128
Mar 11, 202160.60061.25059.25060.40060.20210,270,233
Mar 10, 202158.80059.30057.70058.75058.55712,017,987
Mar 09, 202156.80058.10053.15055.65055.4679,225,866
Mar 08, 202158.65060.90055.30055.40055.21813,642,106
Mar 05, 202155.00058.65053.50057.45057.26218,920,046
Mar 04, 202162.00062.85057.50058.00057.81017,693,881
Mar 03, 202163.65063.75061.60063.25063.0436,949,872
Mar 02, 202165.30068.80063.05063.65063.4419,013,699
Mar 01, 202166.70068.25063.35064.35064.13915,088,936
Feb 26, 202165.35069.10059.00063.80063.59128,285,156
Feb 25, 202167.00067.00067.00067.00066.780-
Feb 24, 202167.00067.00067.00067.00066.780-
Feb 23, 202167.00067.00067.00067.00066.780-
Feb 22, 202168.95071.45066.30067.00066.78010,211,831
Feb 19, 202165.45068.85063.85068.40068.1767,597,962
Feb 18, 202167.30067.30064.75064.75064.5384,868,696
Feb 17, 202167.10067.40066.05067.00066.7802,525,056
Feb 16, 202167.35067.35065.20066.80066.5815,135,022
Feb 11, 202164.40064.40064.40064.40064.189-
Feb 10, 202167.10067.10063.95064.00063.7908,729,788
Feb 09, 202165.85067.30065.80067.10066.8804,597,270
Feb 08, 202168.15068.95065.35065.85065.6347,433,033
Feb 05, 202168.00068.55066.50068.10067.8775,254,286
Feb 04, 202169.05069.30066.00067.85067.6279,419,964
Feb 03, 202166.55069.20065.20069.05068.8246,912,211
Feb 02, 202165.60068.45065.15066.70066.4818,733,726
Feb 01, 202162.35065.50062.35064.65064.4386,645,275
Jan 29, 202162.55065.85061.45063.35063.14211,197,025
Jan 28, 202166.10066.10061.75061.95061.74712,617,341
Jan 27, 202167.70067.95064.75066.70066.4817,984,401
Jan 26, 202167.30067.70064.70067.70067.4788,728,410
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...