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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.52	0.65	0.65	0.68	0.51	2.13B
September 08, 2025	0.55	0.51	0.51	0.6	0.5	914.15M
September 05, 2025	0.46	0.48	0.48	0.49	0.45	204.23M
September 04, 2025	0.45	0.45	0.45	0.46	0.45	43.28M
September 03, 2025	0.45	0.45	0.45	0.45	0.44	50.81M
September 02, 2025	0.45	0.45	0.45	0.46	0.44	53.37M
September 01, 2025	0.43	0.45	0.45	0.45	0.43	50.3M
August 29, 2025	0.44	0.44	0.44	0.45	0.44	45.85M
August 28, 2025	0.46	0.44	0.44	0.46	0.44	70.67M
August 27, 2025	0.46	0.46	0.46	0.47	0.46	87.38M
August 26, 2025	0.48	0.46	0.46	0.48	0.46	126.46M
August 25, 2025	0.49	0.48	0.48	0.49	0.46	318.94M
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

Country Garden Holdings Company Limited (2007.HK) HKSE