Country Garden Holdings Company Limited - 2007.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.47	0.48	0.48	0.49	0.46	65.93M
August 21, 2025	0.47	0.47	0.47	0.48	0.46	30.7M
August 20, 2025	0.49	0.47	0.47	0.49	0.46	86.03M
August 19, 2025	0.49	0.48	0.48	0.5	0.48	116.83M
August 18, 2025	0.47	0.48	0.48	0.49	0.47	50.56M
August 15, 2025	0.47	0.47	0.47	0.49	0.47	57.81M
August 14, 2025	0.46	0.47	0.47	0.48	0.46	78.39M
August 13, 2025	0.46	0.46	0.46	0.46	0.43	119.25M
August 12, 2025	0.47	0.46	0.46	0.47	0.46	47.46M
August 11, 2025	0.47	0.47	0.47	0.48	0.46	23.66M
August 08, 2025	0.47	0.47	0.47	0.48	0.46	40.64M
August 07, 2025	0.47	0.47	0.47	0.48	0.46	71.11M
August 06, 2025	0.48	0.47	0.47	0.48	0.46	27.12M
August 05, 2025	0.47	0.48	0.48	0.49	0.47	60.96M
August 04, 2025	0.47	0.47	0.47	0.48	0.46	46.16M
August 01, 2025	0.47	0.47	0.47	0.49	0.47	77.35M
July 31, 2025	0.51	0.47	0.47	0.51	0.47	215.1M
July 30, 2025	0.54	0.51	0.51	0.55	0.51	165.97M
July 29, 2025	0.53	0.55	0.55	0.55	0.51	135.41M
July 28, 2025	0.51	0.53	0.53	0.55	0.51	217.21M
July 25, 2025	0.5	0.51	0.51	0.52	0.5	135.99M
July 24, 2025	0.47	0.5	0.5	0.52	0.47	346.06M
July 23, 2025	0.47	0.47	0.47	0.48	0.46	109.23M
July 22, 2025	0.46	0.46	0.46	0.47	0.45	74.6M
July 21, 2025	0.45	0.46	0.46	0.47	0.45	153.15M
July 18, 2025	0.45	0.45	0.45	0.45	0.44	94.58M
July 17, 2025	0.43	0.45	0.45	0.45	0.42	112.87M
July 16, 2025	0.43	0.43	0.43	0.44	0.42	59.66M
July 15, 2025	0.43	0.42	0.42	0.44	0.41	107.86M
July 14, 2025	0.41	0.43	0.43	0.47	0.41	207.23M
July 11, 2025	0.42	0.41	0.41	0.42	0.4	160.7M
July 10, 2025	0.39	0.41	0.41	0.42	0.39	368.43M
July 09, 2025	0.38	0.39	0.39	0.39	0.38	74.39M
July 08, 2025	0.39	0.38	0.38	0.39	0.38	21.99M
July 07, 2025	0.39	0.39	0.39	0.39	0.38	33.76M
July 04, 2025	0.38	0.38	0.38	0.39	0.38	23.98M
July 03, 2025	0.38	0.38	0.38	0.39	0.38	39.32M
July 02, 2025	0.38	0.38	0.38	0.39	0.38	28.19M
June 30, 2025	0.38	0.38	0.38	0.39	0.38	28.06M
June 27, 2025	0.38	0.39	0.39	0.39	0.38	34.43M
June 26, 2025	0.39	0.38	0.38	0.39	0.38	30.26M
June 25, 2025	0.38	0.39	0.39	0.4	0.38	52.64M
June 24, 2025	0.39	0.38	0.38	0.39	0.38	24.74M
June 23, 2025	0.38	0.38	0.38	0.39	0.38	8.85M
June 20, 2025	0.38	0.39	0.39	0.39	0.38	18.13M
June 19, 2025	0.39	0.38	0.38	0.39	0.38	21.88M
June 18, 2025	0.39	0.39	0.39	0.39	0.38	20.86M
June 17, 2025	0.39	0.39	0.39	0.4	0.39	20.66M
June 16, 2025	0.38	0.39	0.39	0.4	0.38	70.88M
June 13, 2025	0.39	0.38	0.38	0.39	0.38	36.36M
June 12, 2025	0.39	0.39	0.39	0.4	0.39	32.69M
June 11, 2025	0.39	0.39	0.39	0.4	0.39	25.57M
June 10, 2025	0.39	0.39	0.39	0.4	0.38	46.44M
June 09, 2025	0.39	0.39	0.39	0.39	0.38	25.02M
June 06, 2025	0.39	0.39	0.39	0.4	0.38	37.84M
June 05, 2025	0.4	0.39	0.39	0.4	0.39	31.8M
June 04, 2025	0.39	0.4	0.4	0.4	0.38	40.01M
June 03, 2025	0.39	0.38	0.38	0.39	0.38	11.15M
June 02, 2025	0.39	0.39	0.39	0.39	0.38	23.15M
May 30, 2025	0.39	0.39	0.39	0.39	0.38	34.54M

Country Garden Holdings Company Limited (2007.HK) HKSE