Country Garden Holdings Company Limited (HKG:2007)
Hong Kong · Delayed Price · Currency is HKD 0.1650
-0.0010 (-0.60%)
Oct 21, 2026, 4:08 PM HKT
HKG:2007 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 205,002,049 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.49% | 204,894,000 |
| 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 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -3.55% | 1,063,090,906 |
| Aug 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.60% | 691,619,600 |
| Aug 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 235,242,027 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.05% | 388,942,982 |
| Aug 25, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.49% | 1,025,755,000 |
| Aug 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 231,628,401 |
| Aug 21, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.33% | 199,591,650 |
| Aug 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.05% | 308,443,400 |
| Aug 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 329,556,893 |
| Aug 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.31% | 294,009,700 |
| Aug 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 127,173,390 |
| Aug 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 220,155,900 |
| Aug 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.69% | 310,287,930 |
| Aug 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.92% | 640,441,600 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.67% | 452,770,900 |