Country Garden Holdings Company Limited (HKG:2007)
Hong Kong · Delayed Price · Currency is HKD 0.1420
0.00 (0.00%)
Nov 11, 2026, 4:08 PM HKT
HKG:2007 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 128,616,049 |
| Nov 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 128,616,049 |
| Nov 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 105,289,415 |
| Nov 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.03% | 161,439,150 |
| Nov 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.05% | 345,830,252 |
| Nov 4, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.82% | 192,031,669 |
| Nov 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 161,069,360 |
| Nov 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 231,718,278 |
| Oct 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.76% | 297,800,035 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 138,292,947 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 132,547,172 |
| Oct 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.13% | 234,580,000 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 172,470,306 |
| Oct 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 201,284,255 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -7.88% | 498,203,276 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 160,448,377 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.49% | 204,894,049 |
| Oct 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.99% | 302,747,994 |
| Oct 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 240,333,406 |
| Oct 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.73% | 142,591,730 |
| Oct 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 284,219,634 |
| Oct 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.37% | 272,516,700 |
| Oct 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.23% | 232,318,000 |
| Oct 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.28% | 432,486,055 |
| Oct 7, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 40,209,350 |
| Oct 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.33% | 42,423,678 |
| Oct 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.17% | 59,681,910 |
| Oct 2, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.60% | 148,154,362 |
| Sep 30, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.68% | 952,522,336 |
| Sep 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.74% | 602,091,102 |
| Sep 28, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.56% | 243,151,885 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.76% | 42,358,000 |
| Sep 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.64% | 256,569,481 |
| Sep 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.23% | 712,117,400 |
| Sep 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.65% | 356,760,000 |
| Sep 21, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 4.60% | 799,292,601 |
| Sep 18, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.75% | 638,376,535 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 151,526,861 |
| Sep 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 86,515,541 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 92,990,745 |
| Sep 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 126,857,324 |
| Sep 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.89% | 341,266,450 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.23% | 190,022,407 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.00% | 453,876,097 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 215,450,100 |
| Sep 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 235,904,583 |
| Sep 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.42% | 483,272,118 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | 234,353,204 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.07% | 192,700,683 |
| Sep 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | 219,519,613 |