Country Garden Services Holdings Company Limited (HKG:6098)
Hong Kong · Delayed Price · Currency is HKD 6.38
+0.07 (1.11%)
Oct 14, 2025, 10:45 AM HKT
HKG:6098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 6.30 | 6.32 | 6.15 | 6.31 | 6.31 | -1.10% | 16,236,963 |
| Oct 10, 2025 | 6.38 | 6.49 | 6.35 | 6.38 | 6.38 | -0.31% | 8,695,451 |
| Oct 9, 2025 | 6.46 | 6.46 | 6.34 | 6.40 | 6.40 | 0.63% | 13,279,848 |
| Oct 8, 2025 | 6.31 | 6.49 | 6.24 | 6.36 | 6.36 | 0.63% | 6,168,050 |
| Oct 6, 2025 | 6.35 | 6.39 | 6.29 | 6.32 | 6.32 | -0.78% | 4,048,092 |
| Oct 3, 2025 | 6.63 | 6.64 | 6.35 | 6.37 | 6.37 | -2.30% | 9,446,058 |
| Oct 2, 2025 | 6.61 | 6.64 | 6.51 | 6.52 | 6.52 | -1.36% | 4,303,825 |
| Sep 30, 2025 | 6.57 | 6.68 | 6.55 | 6.61 | 6.61 | 1.07% | 9,380,214 |
| Sep 29, 2025 | 6.47 | 6.62 | 6.43 | 6.54 | 6.54 | 1.71% | 9,196,883 |
| Sep 26, 2025 | 6.47 | 6.57 | 6.40 | 6.43 | 6.43 | -0.62% | 7,213,240 |
| Sep 25, 2025 | 6.52 | 6.53 | 6.45 | 6.47 | 6.47 | -0.15% | 6,937,899 |
| Sep 24, 2025 | 6.60 | 6.60 | 6.48 | 6.48 | 6.48 | -1.07% | 15,414,121 |
| Sep 23, 2025 | 6.73 | 6.73 | 6.47 | 6.55 | 6.55 | -2.67% | 11,747,128 |
| Sep 22, 2025 | 6.74 | 6.82 | 6.65 | 6.73 | 6.73 | -0.15% | 12,025,432 |
| Sep 19, 2025 | 6.85 | 6.86 | 6.67 | 6.74 | 6.74 | -0.88% | 9,989,445 |
| Sep 18, 2025 | 6.94 | 6.94 | 6.69 | 6.80 | 6.80 | -2.58% | 12,228,044 |
| Sep 17, 2025 | 6.84 | 7.01 | 6.79 | 6.98 | 6.98 | 2.05% | 10,809,285 |
| Sep 16, 2025 | 6.97 | 7.04 | 6.81 | 6.84 | 6.84 | -1.87% | 10,300,578 |
| Sep 15, 2025 | 7.02 | 7.02 | 6.82 | 6.97 | 6.97 | -0.71% | 13,180,678 |
| Sep 12, 2025 | 6.87 | 7.10 | 6.87 | 7.02 | 7.02 | 2.93% | 19,454,063 |
| Sep 11, 2025 | 6.77 | 6.83 | 6.67 | 6.82 | 6.82 | 0.74% | 10,713,391 |
| Sep 10, 2025 | 6.75 | 6.82 | 6.69 | 6.77 | 6.77 | 0.30% | 10,881,238 |
| Sep 9, 2025 | 6.60 | 6.83 | 6.53 | 6.75 | 6.75 | 2.58% | 24,040,581 |
| Sep 8, 2025 | 6.62 | 6.67 | 6.52 | 6.58 | 6.58 | 0.92% | 12,549,024 |
| Sep 5, 2025 | 6.40 | 6.53 | 6.36 | 6.52 | 6.52 | 2.35% | 10,318,287 |
| Sep 4, 2025 | 6.46 | 6.53 | 6.33 | 6.37 | 6.37 | -0.78% | 17,726,166 |
| Sep 3, 2025 | 6.46 | 6.52 | 6.41 | 6.42 | 6.42 | -0.31% | 10,087,403 |
| Sep 2, 2025 | 6.50 | 6.62 | 6.41 | 6.44 | 6.44 | -0.92% | 16,968,978 |
| Sep 1, 2025 | 6.55 | 6.60 | 6.43 | 6.50 | 6.50 | 0.15% | 22,398,082 |
| Aug 29, 2025 | 6.55 | 6.59 | 6.47 | 6.49 | 6.49 | 0.31% | 18,789,337 |
| Aug 28, 2025 | 6.61 | 6.69 | 6.35 | 6.47 | 6.47 | -1.37% | 34,314,465 |
| Aug 27, 2025 | 7.40 | 7.40 | 6.55 | 6.56 | 6.56 | -11.11% | 93,757,569 |
| Aug 26, 2025 | 7.40 | 7.48 | 7.25 | 7.38 | 7.38 | -0.27% | 12,117,106 |
| Aug 25, 2025 | 7.38 | 7.59 | 7.33 | 7.40 | 7.40 | 0.95% | 19,607,575 |
| Aug 22, 2025 | 7.35 | 7.38 | 7.18 | 7.33 | 7.33 | -0.68% | 11,755,571 |
| Aug 21, 2025 | 7.46 | 7.46 | 7.32 | 7.38 | 7.38 | -1.60% | 11,105,321 |
| Aug 20, 2025 | 7.41 | 7.69 | 7.33 | 7.50 | 7.50 | -0.40% | 24,015,421 |
| Aug 19, 2025 | 7.26 | 7.59 | 7.26 | 7.53 | 7.53 | 4.29% | 43,900,116 |
| Aug 18, 2025 | 6.98 | 7.41 | 6.98 | 7.22 | 7.22 | 4.34% | 37,143,006 |
| Aug 15, 2025 | 6.80 | 7.01 | 6.80 | 6.92 | 6.92 | 0.44% | 10,959,660 |
| Aug 14, 2025 | 6.80 | 7.04 | 6.80 | 6.89 | 6.89 | 1.92% | 25,016,264 |
| Aug 13, 2025 | 6.63 | 6.78 | 6.52 | 6.76 | 6.76 | 2.42% | 21,795,581 |
| Aug 12, 2025 | 6.60 | 6.65 | 6.56 | 6.60 | 6.60 | -0.30% | 9,884,191 |
| Aug 11, 2025 | 6.60 | 6.68 | 6.54 | 6.62 | 6.62 | 0.30% | 12,858,537 |
| Aug 8, 2025 | 6.75 | 6.75 | 6.55 | 6.60 | 6.60 | -2.22% | 12,197,368 |
| Aug 7, 2025 | 6.68 | 6.78 | 6.60 | 6.75 | 6.75 | 0.60% | 10,255,575 |
| Aug 6, 2025 | 6.71 | 6.77 | 6.67 | 6.71 | 6.71 | -0.15% | 7,569,753 |
| Aug 5, 2025 | 6.56 | 6.81 | 6.56 | 6.72 | 6.72 | 2.91% | 16,529,137 |
| Aug 4, 2025 | 6.50 | 6.54 | 6.41 | 6.53 | 6.53 | 0.46% | 9,429,824 |
| Aug 1, 2025 | 6.57 | 6.63 | 6.46 | 6.50 | 6.50 | -0.15% | 13,868,107 |