Advertisement
Advertisement
U.S. markets open in 5 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Country Garden Services Holdings Company Limited (6098.HK)

HKSE - HKSE Delayed Price. Currency in HKD
18.720-0.880 (-4.49%)
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202219.68019.78018.14018.72018.72045,274,304
Dec 01, 2022------
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
Sep 30, 202211.82012.02011.36011.56011.56027,705,983
Sep 29, 202213.00013.06011.34011.62011.62029,662,279
Sep 28, 202214.00014.04012.40012.52012.52043,076,733
Sep 27, 202213.80014.42013.50014.20014.20019,293,221
Sep 26, 202213.54014.40013.54013.82013.82019,990,831
Sep 23, 202214.06014.32013.60013.60013.60011,399,642
Sep 22, 202213.80014.16013.70014.00014.00012,375,402
Sep 21, 202214.60014.64013.88014.06014.06018,766,938
Sep 20, 202215.00015.30014.58014.72014.72013,420,084
Sep 19, 202215.86015.86014.60014.74014.74022,396,117
Sep 16, 202216.08016.38015.72015.84015.84018,872,584
Sep 15, 202215.54017.08015.54016.26016.26032,389,745
Sep 14, 202215.36015.76015.12015.40015.40016,111,652
Sep 13, 202216.02016.04015.50015.72015.72017,802,922
Sep 09, 202214.74016.16014.72016.00016.00036,054,976
Sep 08, 202215.16015.16014.42014.48014.48010,562,329
Sep 07, 202214.68015.48014.64014.96014.96015,458,057
Sep 06, 202213.90015.10013.88015.08015.08033,399,616
Sep 05, 202213.92014.18013.40013.74013.74023,121,786
Sep 02, 202215.80015.86013.32013.92013.92055,852,583
Sep 01, 202215.46016.12015.12015.78015.78024,072,159
Aug 31, 202215.10015.90014.72015.56015.56043,481,951
Aug 30, 202215.72016.14015.06015.20015.20018,117,324
Aug 29, 202215.84015.90015.26015.72015.72028,586,390
Aug 26, 202215.56016.12015.48016.08016.08035,142,203
Aug 25, 202215.30015.58014.72015.56015.56025,070,514
Aug 24, 202215.72015.74014.84015.00015.00030,852,047
Aug 23, 202216.02016.20015.44015.72015.72022,429,966
Aug 22, 202215.38016.38015.12015.98015.98038,419,155
Aug 19, 202214.62015.48014.32015.38015.38027,705,654
Aug 18, 202215.24015.38014.80015.06015.06018,956,656
Aug 17, 202215.94016.18015.02015.24015.24039,479,327
Aug 16, 202214.64017.04014.52015.92015.92098,837,315
Aug 15, 202214.24014.74013.70013.84013.84028,867,362
Aug 12, 202214.16014.64013.32014.56014.56026,314,399
Aug 11, 202214.20014.40014.00014.16014.16014,466,314
Aug 10, 202214.52014.90013.72013.84013.84022,281,867
Aug 09, 202214.24015.36014.08014.70014.70026,432,283
Aug 08, 202214.80015.34014.04014.12014.12028,050,107
Aug 05, 202214.40015.10014.16014.68014.68037,208,543
Aug 04, 202214.20014.76013.92014.16014.16032,560,831
Aug 03, 202214.92014.96013.64014.02014.02046,438,863
Aug 02, 202214.96015.00014.24014.56014.56064,640,085
Aug 01, 202216.82017.16015.18015.74015.74061,813,816
Jul 29, 202218.52018.56017.30017.48017.48034,897,516
Jul 28, 202217.60019.02016.88018.56018.56082,109,321
Jul 27, 202220.75021.30016.68017.44017.440128,526,104
Jul 26, 202220.85022.60020.20022.35022.35043,956,438
Jul 25, 202220.25021.85020.05020.75020.75040,069,468
Jul 22, 202220.75021.25020.15020.35020.35026,764,290
Jul 21, 202222.45023.00020.30020.60020.60055,332,721
Jul 20, 202223.45023.55022.10022.60022.60023,311,067
Jul 19, 202223.75024.15022.70022.85022.85021,006,630
Jul 18, 202223.45025.00023.30024.25024.25023,594,139
Jul 15, 202224.25024.55022.55022.80022.80033,458,762
Jul 14, 202225.30025.50022.85024.75024.75053,418,324
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement