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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.52	0.51	0.51	0.54	0.51	179.23M
December 03, 2025	0.53	0.52	0.52	0.53	0.51	87.87M
December 02, 2025	0.52	0.53	0.53	0.53	0.51	60.66M
December 01, 2025	0.52	0.51	0.51	0.53	0.51	37.13M
November 28, 2025	0.51	0.52	0.52	0.54	0.51	142.19M
November 27, 2025	0.52	0.52	0.52	0.53	0.51	96.53M
November 26, 2025	0.53	0.52	0.52	0.54	0.52	129.47M
November 25, 2025	0.53	0.53	0.53	0.54	0.51	138.45M
November 24, 2025	0.52	0.53	0.53	0.53	0.52	43.68M
November 21, 2025	0.5	0.51	0.51	0.53	0.5	145.42M
November 20, 2025	0.49	0.5	0.5	0.53	0.48	362.83M
November 19, 2025	0.5	0.49	0.49	0.5	0.48	289.87M
November 18, 2025	0.52	0.5	0.5	0.52	0.5	126.91M
November 17, 2025	0.54	0.52	0.52	0.55	0.51	127.67M
November 14, 2025	0.53	0.54	0.54	0.57	0.52	209.66M
November 13, 2025	0.53	0.54	0.54	0.54	0.53	44.07M
November 12, 2025	0.53	0.54	0.54	0.54	0.52	79.52M
November 11, 2025	0.54	0.53	0.53	0.54	0.52	92.27M
November 10, 2025	0.53	0.53	0.53	0.54	0.52	132.48M
November 07, 2025	0.55	0.53	0.53	0.55	0.53	146.04M
November 06, 2025	0.58	0.55	0.55	0.58	0.55	163.88M
November 05, 2025	0.56	0.57	0.57	0.57	0.54	125.64M
November 04, 2025	0.57	0.56	0.56	0.57	0.55	95.51M
November 03, 2025	0.57	0.57	0.57	0.58	0.56	64.96M
October 31, 2025	0.58	0.57	0.57	0.59	0.56	86.66M
October 30, 2025	0.6	0.58	0.58	0.6	0.58	99.24M
October 28, 2025	0.58	0.59	0.59	0.6	0.57	111.59M
October 27, 2025	0.58	0.59	0.59	0.6	0.57	111.59M
October 26, 2025	0.58	0.58	0.58	0.59	0.57	97.38M
October 24, 2025	0.57	0.57	0.57	0.58	0.56	102.17M
October 23, 2025	0.57	0.56	0.56	0.58	0.56	88.33M
October 22, 2025	0.56	0.57	0.57	0.58	0.56	151.57M
October 21, 2025	0.55	0.56	0.56	0.57	0.54	128.75M
October 20, 2025	0.56	0.55	0.55	0.57	0.55	59.45M
October 17, 2025	0.58	0.55	0.55	0.58	0.55	136.95M
October 16, 2025	0.58	0.58	0.58	0.58	0.57	79.25M
October 15, 2025	0.58	0.58	0.58	0.59	0.57	100.1M
October 14, 2025	0.59	0.57	0.57	0.61	0.57	184.88M
October 13, 2025	0.57	0.59	0.59	0.6	0.57	153.98M
October 10, 2025	0.61	0.6	0.6	0.62	0.6	132.35M
October 09, 2025	0.63	0.61	0.61	0.64	0.61	233.71M
October 08, 2025	0.64	0.65	0.65	0.65	0.62	79.16M
October 06, 2025	0.64	0.64	0.64	0.65	0.63	213.71M
October 03, 2025	0.6	0.62	0.62	0.62	0.59	87.03M
October 02, 2025	0.61	0.6	0.6	0.61	0.59	44.83M
September 30, 2025	0.59	0.6	0.6	0.62	0.59	192.77M
September 29, 2025	0.58	0.59	0.59	0.59	0.57	130.46M
September 26, 2025	0.57	0.57	0.57	0.6	0.56	295.19M
September 25, 2025	0.59	0.57	0.57	0.6	0.56	216.16M
September 24, 2025	0.58	0.59	0.59	0.61	0.58	200.65M
September 23, 2025	0.62	0.58	0.58	0.62	0.58	254.85M
September 22, 2025	0.63	0.61	0.61	0.64	0.61	243.55M
September 19, 2025	0.63	0.62	0.62	0.66	0.61	646.5M
September 18, 2025	0.68	0.63	0.63	0.68	0.62	737.13M
September 17, 2025	0.62	0.69	0.69	0.72	0.61	1.04B
September 16, 2025	0.63	0.62	0.62	0.64	0.61	278.26M
September 15, 2025	0.67	0.63	0.63	0.68	0.62	528.2M
September 12, 2025	0.65	0.66	0.66	0.69	0.63	995.07M
September 11, 2025	0.64	0.62	0.62	0.7	0.61	829.74M
September 10, 2025	0.66	0.64	0.64	0.66	0.6	795.4M

Country Garden Holdings Company Limited (2007.HK) HKSE