Country Garden Services Holdings Company Limited (6098.HK) HKSE
5.99
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.99
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.09 | 5.99 | 5.99 | 6.11 | 5.95 | 4.92M |
| April 01, 2026 | 5.97 | 5.99 | 5.99 | 6.03 | 5.95 | 4.91M |
| March 31, 2026 | 6.04 | 5.91 | 5.91 | 6.13 | 5.9 | 9.82M |
| March 30, 2026 | 5.98 | 6.02 | 6.02 | 6.13 | 5.91 | 16.42M |
| March 27, 2026 | 5.73 | 5.92 | 5.92 | 6.05 | 5.67 | 20.62M |
| March 26, 2026 | 5.88 | 5.73 | 5.73 | 5.91 | 5.72 | 6.95M |
| March 25, 2026 | 5.88 | 5.94 | 5.94 | 5.97 | 5.85 | 6.94M |
| March 24, 2026 | 5.76 | 5.84 | 5.84 | 5.86 | 5.69 | 4.03M |
| March 23, 2026 | 5.8 | 5.65 | 5.65 | 5.8 | 5.58 | 8.71M |
| March 20, 2026 | 5.89 | 5.83 | 5.83 | 5.9 | 5.8 | 11.64M |
| March 19, 2026 | 5.98 | 5.88 | 5.88 | 6 | 5.88 | 9.13M |
| March 18, 2026 | 6.1 | 6.01 | 6.01 | 6.1 | 5.98 | 4.8M |
| March 17, 2026 | 6.04 | 6.06 | 6.06 | 6.15 | 6.02 | 6.72M |
| March 16, 2026 | 6.06 | 5.99 | 5.99 | 6.1 | 5.97 | 10.98M |
| March 13, 2026 | 6.07 | 6.08 | 6.08 | 6.13 | 6.06 | 4.72M |
| March 12, 2026 | 6.08 | 6.08 | 6.08 | 6.11 | 6 | 11.51M |
| March 11, 2026 | 6.11 | 6.07 | 6.07 | 6.14 | 6.05 | 7.25M |
| March 10, 2026 | 6.21 | 6.15 | 6.15 | 6.25 | 6.13 | 1.96M |
| March 09, 2026 | 6.18 | 6.2 | 6.2 | 6.2 | 6.07 | 7.46M |
| March 06, 2026 | 6.2 | 6.2 | 6.2 | 6.25 | 6.18 | 6.04M |
| March 05, 2026 | 6.29 | 6.19 | 6.19 | 6.32 | 6.18 | 5.23M |
| March 04, 2026 | 6.26 | 6.18 | 6.18 | 6.29 | 6.14 | 8.99M |
| March 03, 2026 | 6.55 | 6.27 | 6.27 | 6.55 | 6.26 | 13.58M |
| March 02, 2026 | 6.33 | 6.48 | 6.48 | 6.59 | 6.3 | 19.92M |
| February 27, 2026 | 6.35 | 6.32 | 6.32 | 6.37 | 6.26 | 8.83M |
| February 26, 2026 | 6.5 | 6.36 | 6.36 | 6.5 | 6.33 | 6.48M |
| February 25, 2026 | 6.4 | 6.44 | 6.44 | 6.55 | 6.4 | 4.01M |
| February 24, 2026 | 6.52 | 6.39 | 6.39 | 6.52 | 6.36 | 4.89M |
| February 23, 2026 | 6.49 | 6.45 | 6.45 | 6.49 | 6.36 | 1.86M |
| February 20, 2026 | 6.48 | 6.37 | 0 | 6.48 | 6.34 | 2.11M |
| February 16, 2026 | 6.53 | 6.48 | 0 | 6.57 | 6.47 | 1.29M |
| February 13, 2026 | 6.43 | 6.52 | 0 | 6.55 | 6.43 | 11.59M |
| February 12, 2026 | 6.46 | 6.47 | 0 | 6.5 | 6.34 | 10.25M |
| February 11, 2026 | 6.48 | 6.46 | 0 | 6.48 | 6.4 | 2.92M |
| February 10, 2026 | 6.5 | 6.48 | 0 | 6.51 | 6.45 | 3.22M |
| February 09, 2026 | 6.4 | 6.5 | 0 | 6.52 | 6.4 | 9.15M |
| February 06, 2026 | 6.42 | 6.4 | 0 | 6.48 | 6.35 | 5.96M |
| February 05, 2026 | 6.43 | 6.48 | 0 | 6.52 | 6.37 | 6.12M |
| February 04, 2026 | 6.45 | 6.44 | 0 | 6.53 | 6.41 | 5.9M |
| February 03, 2026 | 6.37 | 6.43 | 0 | 6.48 | 6.26 | 7.86M |
| February 02, 2026 | 6.33 | 6.3 | 0 | 6.38 | 6.22 | 12.48M |
| January 30, 2026 | 6.49 | 6.46 | 0 | 6.52 | 6.37 | 11.95M |
| January 29, 2026 | 6.27 | 6.52 | 0 | 6.55 | 6.24 | 29.59M |
| January 28, 2026 | 6.2 | 6.28 | 0 | 6.29 | 6.15 | 11.25M |
| January 27, 2026 | 6.3 | 6.27 | 0 | 6.31 | 6.23 | 5.67M |
| January 26, 2026 | 6.27 | 6.25 | 0 | 6.27 | 6.2 | 5.05M |
| January 23, 2026 | 6.33 | 6.26 | 0 | 6.34 | 6.2 | 10.6M |
| January 22, 2026 | 6.36 | 6.33 | 0 | 6.36 | 6.3 | 5M |
| January 21, 2026 | 6.29 | 6.32 | 0 | 6.35 | 6.25 | 5.86M |
| January 20, 2026 | 6.12 | 6.33 | 0 | 6.42 | 6.1 | 15.56M |
| January 19, 2026 | 6.15 | 6.16 | 0 | 6.2 | 6.12 | 7.67M |
| January 16, 2026 | 6.28 | 6.19 | 0 | 6.28 | 6.15 | 7.97M |
| January 15, 2026 | 6.29 | 6.23 | 0 | 6.35 | 6.22 | 7.03M |
| January 14, 2026 | 6.24 | 6.29 | 0 | 6.3 | 6.21 | 9.25M |
| January 13, 2026 | 6.26 | 6.26 | 0 | 6.33 | 6.23 | 6.74M |
| January 12, 2026 | 6.28 | 6.25 | 0 | 6.31 | 6.22 | 7.77M |
| January 09, 2026 | 6.3 | 6.28 | 0 | 6.35 | 6.23 | 4.01M |
| January 08, 2026 | 6.27 | 6.3 | 0 | 6.31 | 6.15 | 5.85M |
| January 07, 2026 | 6.29 | 6.24 | 0 | 6.33 | 6.19 | 5.57M |
| January 06, 2026 | 6.17 | 6.29 | 0 | 6.3 | 6.17 | 6.91M |