Country Garden Services Holdings Company Limited (HKG:6098)
Hong Kong · Delayed Price · Currency is HKD 6.52
+0.15 (2.35%)
Sep 5, 2025, 4:08 PM HKT
HKG:6098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |