Country Garden Services Holdings Company Limited (HKG:6098)
Hong Kong · Delayed Price · Currency is HKD 6.50
-0.01 (-0.15%)
Aug 1, 2025, 4:08 PM HKT
HKG:6098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.57 | 6.63 | 6.46 | 6.50 | 6.50 | -0.15% | 13,868,107 |
| Jul 31, 2025 | 6.91 | 6.91 | 6.51 | 6.51 | 6.51 | -6.33% | 40,572,509 |
| Jul 30, 2025 | 7.03 | 7.17 | 6.92 | 6.95 | 6.95 | -2.11% | 17,216,655 |
| Jul 29, 2025 | 7.10 | 7.10 | 6.96 | 7.10 | 7.10 | - | 11,844,329 |
| Jul 28, 2025 | 7.10 | 7.18 | 6.98 | 7.10 | 7.10 | - | 9,572,907 |
| Jul 25, 2025 | 7.06 | 7.19 | 7.00 | 7.10 | 7.10 | 0.85% | 11,931,945 |
| Jul 24, 2025 | 6.92 | 7.09 | 6.88 | 7.04 | 7.04 | 2.33% | 18,803,162 |
| Jul 23, 2025 | 6.89 | 7.04 | 6.83 | 6.88 | 6.88 | 0.15% | 18,710,165 |
| Jul 22, 2025 | 6.80 | 6.89 | 6.71 | 6.87 | 6.87 | 1.33% | 22,435,946 |
| Jul 21, 2025 | 6.69 | 6.79 | 6.69 | 6.78 | 6.78 | 0.59% | 12,184,863 |
| Jul 18, 2025 | 6.72 | 6.79 | 6.71 | 6.74 | 6.74 | 0.30% | 8,065,262 |
| Jul 17, 2025 | 6.79 | 6.80 | 6.68 | 6.72 | 6.72 | -0.74% | 8,823,335 |
| Jul 16, 2025 | 6.85 | 6.89 | 6.74 | 6.77 | 6.77 | -0.88% | 7,295,525 |
| Jul 15, 2025 | 6.88 | 6.90 | 6.73 | 6.83 | 6.83 | -0.44% | 9,734,774 |
| Jul 14, 2025 | 6.77 | 6.94 | 6.74 | 6.86 | 6.86 | 1.63% | 14,149,869 |
| Jul 11, 2025 | 6.87 | 6.95 | 6.73 | 6.75 | 6.75 | -0.88% | 11,621,035 |
| Jul 10, 2025 | 6.55 | 6.87 | 6.54 | 6.81 | 6.81 | 3.65% | 24,464,914 |
| Jul 9, 2025 | 6.62 | 6.67 | 6.55 | 6.57 | 6.57 | -1.35% | 6,919,980 |
| Jul 8, 2025 | 6.62 | 6.68 | 6.60 | 6.66 | 6.66 | 1.06% | 12,174,153 |
| Jul 7, 2025 | 6.50 | 6.65 | 6.47 | 6.59 | 6.59 | 2.01% | 10,358,241 |
| Jul 4, 2025 | 6.53 | 6.53 | 6.39 | 6.46 | 6.46 | -1.07% | 6,763,603 |
| Jul 3, 2025 | 6.64 | 6.70 | 6.49 | 6.53 | 6.53 | -0.15% | 9,956,692 |
| Jul 2, 2025 | 6.65 | 6.69 | 6.49 | 6.54 | 6.54 | -0.30% | 19,593,545 |
| Jun 30, 2025 | 6.79 | 6.79 | 6.51 | 6.56 | 6.56 | -2.96% | 11,271,071 |
| Jun 27, 2025 | 6.70 | 6.83 | 6.70 | 6.76 | 6.76 | -0.44% | 4,125,464 |
| Jun 26, 2025 | 6.80 | 6.80 | 6.72 | 6.79 | 6.79 | 0.30% | 5,093,000 |
| Jun 25, 2025 | 6.64 | 6.78 | 6.59 | 6.77 | 6.77 | 3.36% | 10,043,823 |
| Jun 24, 2025 | 6.48 | 6.59 | 6.45 | 6.55 | 6.55 | 2.18% | 5,282,716 |
| Jun 23, 2025 | 6.43 | 6.43 | 6.35 | 6.41 | 6.41 | -0.16% | 4,139,975 |
| Jun 20, 2025 | 6.46 | 6.51 | 6.38 | 6.42 | 6.42 | 0.16% | 7,806,946 |
| Jun 19, 2025 | 6.50 | 6.54 | 6.36 | 6.41 | 6.41 | -1.99% | 6,630,203 |
| Jun 18, 2025 | 6.69 | 6.69 | 6.52 | 6.54 | 6.54 | -2.10% | 6,678,005 |
| Jun 17, 2025 | 6.69 | 6.71 | 6.62 | 6.68 | 6.68 | -0.15% | 6,098,421 |
| Jun 16, 2025 | 6.60 | 6.78 | 6.60 | 6.69 | 6.69 | 1.36% | 8,470,061 |
| Jun 13, 2025 | 6.66 | 6.67 | 6.54 | 6.60 | 6.60 | -0.90% | 8,304,273 |
| Jun 12, 2025 | 6.72 | 6.72 | 6.61 | 6.66 | 6.66 | - | 6,902,612 |
| Jun 11, 2025 | 6.66 | 6.70 | 6.59 | 6.66 | 6.66 | 1.06% | 6,323,300 |
| Jun 10, 2025 | 6.45 | 6.72 | 6.33 | 6.59 | 6.59 | 3.13% | 21,343,347 |
| Jun 9, 2025 | 6.27 | 6.40 | 6.25 | 6.39 | 6.39 | 2.57% | 10,403,955 |
| Jun 6, 2025 | 6.23 | 6.26 | 6.18 | 6.23 | 6.23 | - | 8,111,290 |
| Jun 5, 2025 | 6.32 | 6.34 | 6.19 | 6.23 | 6.23 | -0.48% | 15,014,805 |
| Jun 4, 2025 | 6.33 | 6.33 | 6.18 | 6.26 | 6.26 | 0.16% | 9,295,629 |
| Jun 3, 2025 | 6.40 | 6.43 | 6.22 | 6.25 | 6.25 | -0.64% | 11,657,508 |
| Jun 2, 2025 | 6.38 | 6.38 | 6.09 | 6.29 | 6.29 | -5.84% | 7,862,573 |
| May 30, 2025 | 6.69 | 6.73 | 6.62 | 6.68 | 6.36 | -0.30% | 8,197,056 |
| May 29, 2025 | 6.75 | 6.75 | 6.62 | 6.70 | 6.38 | -0.15% | 10,378,580 |
| May 28, 2025 | 6.66 | 6.76 | 6.61 | 6.71 | 6.39 | 1.51% | 7,105,803 |
| May 27, 2025 | 6.60 | 6.64 | 6.51 | 6.61 | 6.29 | 0.15% | 7,294,089 |
| May 26, 2025 | 6.63 | 6.84 | 6.50 | 6.60 | 6.28 | -0.45% | 23,024,665 |
| May 23, 2025 | 6.68 | 6.70 | 6.58 | 6.63 | 6.31 | 0.61% | 10,061,064 |