Country Garden Holdings Company Limited (HKG:2007)
Hong Kong · Delayed Price · Currency is HKD 0.1750
-0.0110 (-5.91%)
Jul 24, 2026, 4:08 PM HKT
HKG:2007 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.91% | 208,816,000 |
| Jul 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.76% | 214,707,100 |
| Jul 22, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 213,148,400 |
| Jul 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.12% | 172,775,900 |
| Jul 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 168,492,257 |
| Jul 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.28% | 272,438,540 |
| Jul 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.14% | 482,404,700 |
| Jul 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 155,106,181 |
| Jul 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 111,086,035 |
| Jul 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.13% | 224,844,602 |
| Jul 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 373,925,098 |
| Jul 9, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.69% | 252,501,640 |
| Jul 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.49% | 242,906,200 |
| Jul 7, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.26% | 197,890,300 |
| Jul 6, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.13% | 472,260,966 |
| Jul 3, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.67% | 764,634,756 |
| Jul 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.59% | 423,190,766 |
| Jun 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 360,462,103 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 305,064,585 |
| Jun 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.30% | 489,435,528 |
| Jun 25, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.43% | 414,063,748 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.65% | 211,099,225 |
| Jun 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.58% | 238,947,932 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.51% | 238,095,776 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 343,315,127 |
| Jun 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.00% | 256,143,100 |
| Jun 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.31% | 372,977,800 |
| Jun 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.42% | 231,780,115 |
| Jun 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 264,918,940 |
| Jun 11, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 343,732,001 |
| Jun 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 212,201,600 |
| Jun 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 192,671,419 |
| Jun 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 337,699,285 |
| Jun 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 393,302,992 |
| Jun 4, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.83% | 622,458,500 |
| Jun 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.52% | 432,144,900 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.81% | 497,425,400 |
| Jun 1, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -2.88% | 779,370,056 |
| May 29, 2026 | 0.21 | 0.30 | 0.21 | 0.24 | 0.24 | 16.27% | 3,954,633,000 |
| May 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.24% | 410,224,900 |
| May 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.69% | 415,305,600 |
| May 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 203,510,700 |
| May 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.74% | 239,523,286 |
| May 21, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 740,587,242 |
| May 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 126,583,694 |
| May 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 210,503,300 |
| May 18, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 340,299,500 |
| May 15, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 601,135,400 |
| May 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 333,996,400 |
| May 13, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 135,529,400 |