Country Garden Services Holdings Company Limited (HKG:6098)
Hong Kong · Delayed Price · Currency is HKD 5.33
-0.02 (-0.28%)
Sep 30, 2026, 4:08 PM HKT
HKG:6098 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.26 | 5.42 | 5.18 | 5.33 | 5.33 | -0.28% | 7,674,597 |
| Sep 29, 2026 | 5.26 | 5.37 | 5.24 | 5.35 | 5.35 | 2.49% | 7,601,241 |
| Sep 28, 2026 | 5.15 | 5.24 | 5.13 | 5.22 | 5.22 | 1.46% | 8,315,720 |
| Sep 25, 2026 | 5.15 | 5.15 | 5.06 | 5.14 | 5.14 | -1.44% | 2,610,978 |
| Sep 24, 2026 | 5.21 | 5.22 | 5.15 | 5.22 | 5.22 | 0.10% | 5,158,121 |
| Sep 23, 2026 | 5.19 | 5.30 | 5.18 | 5.21 | 5.21 | 0.39% | 13,123,000 |
| Sep 22, 2026 | 5.23 | 5.23 | 5.15 | 5.19 | 5.19 | -0.29% | 6,636,535 |
| Sep 21, 2026 | 5.18 | 5.22 | 5.12 | 5.21 | 5.21 | 1.26% | 10,364,803 |
| Sep 18, 2026 | 5.21 | 5.21 | 5.10 | 5.14 | 5.14 | -0.87% | 26,114,704 |
| Sep 17, 2026 | 5.24 | 5.24 | 5.13 | 5.19 | 5.19 | -0.77% | 6,208,806 |
| Sep 16, 2026 | 5.23 | 5.24 | 5.19 | 5.23 | 5.23 | 0.29% | 5,346,577 |
| Sep 15, 2026 | 5.39 | 5.39 | 5.21 | 5.21 | 5.21 | -3.07% | 7,221,444 |
| Sep 14, 2026 | 5.36 | 5.40 | 5.32 | 5.38 | 5.38 | 0.28% | 3,668,873 |
| Sep 11, 2026 | 5.42 | 5.42 | 5.32 | 5.36 | 5.36 | -1.47% | 4,766,946 |
| Sep 10, 2026 | 5.52 | 5.52 | 5.42 | 5.44 | 5.44 | -1.72% | 3,545,000 |
| Sep 9, 2026 | 5.60 | 5.60 | 5.47 | 5.54 | 5.54 | -0.72% | 2,592,375 |
| Sep 8, 2026 | 5.60 | 5.60 | 5.53 | 5.58 | 5.58 | -0.09% | 2,229,234 |
| Sep 7, 2026 | 5.65 | 5.67 | 5.56 | 5.58 | 5.58 | -1.59% | 1,837,024 |
| Sep 4, 2026 | 5.66 | 5.75 | 5.66 | 5.67 | 5.67 | 1.25% | 4,145,645 |
| Sep 3, 2026 | 5.57 | 5.64 | 5.55 | 5.60 | 5.60 | 1.08% | 3,824,970 |
| Sep 2, 2026 | 5.57 | 5.57 | 5.46 | 5.54 | 5.54 | -0.45% | 3,966,078 |
| Sep 1, 2026 | 5.55 | 5.63 | 5.48 | 5.57 | 5.57 | 0.72% | 5,473,932 |
| Aug 31, 2026 | 5.82 | 5.82 | 5.51 | 5.53 | 5.53 | -2.81% | 12,812,339 |
| Aug 28, 2026 | 5.81 | 5.87 | 5.68 | 5.69 | 5.69 | -1.73% | 6,951,749 |
| Aug 27, 2026 | 5.50 | 5.84 | 5.48 | 5.79 | 5.79 | 5.57% | 16,761,590 |
| Aug 26, 2026 | 5.58 | 5.73 | 5.46 | 5.48 | 5.48 | -1.17% | 10,342,035 |
| Aug 25, 2026 | 5.52 | 5.59 | 5.49 | 5.55 | 5.55 | 0.27% | 6,613,924 |
| Aug 24, 2026 | 5.54 | 5.57 | 5.43 | 5.53 | 5.53 | -0.09% | 5,118,165 |
| Aug 21, 2026 | 5.48 | 5.57 | 5.48 | 5.54 | 5.54 | 0.54% | 4,064,394 |
| Aug 20, 2026 | 5.44 | 5.58 | 5.36 | 5.51 | 5.51 | 2.42% | 5,585,566 |
| Aug 19, 2026 | 5.34 | 5.42 | 5.25 | 5.38 | 5.38 | 0.75% | 5,421,635 |
| Aug 18, 2026 | 5.34 | 5.37 | 5.29 | 5.34 | 5.34 | -0.19% | 2,653,366 |
| Aug 17, 2026 | 5.38 | 5.40 | 5.32 | 5.35 | 5.35 | 0.19% | 1,641,079 |
| Aug 14, 2026 | 5.35 | 5.35 | 5.27 | 5.34 | 5.34 | 0.57% | 2,087,091 |
| Aug 13, 2026 | 5.41 | 5.41 | 5.29 | 5.31 | 5.31 | -1.85% | 2,899,950 |
| Aug 12, 2026 | 5.37 | 5.41 | 5.29 | 5.41 | 5.41 | 1.03% | 3,733,210 |
| Aug 11, 2026 | 5.46 | 5.46 | 5.31 | 5.35 | 5.35 | -1.65% | 4,005,057 |
| Aug 10, 2026 | 5.41 | 5.49 | 5.41 | 5.44 | 5.44 | 1.02% | 3,264,356 |
| Aug 7, 2026 | 5.43 | 5.43 | 5.32 | 5.39 | 5.39 | -0.46% | 3,144,121 |
| Aug 6, 2026 | 5.48 | 5.48 | 5.35 | 5.41 | 5.41 | -1.19% | 3,693,664 |
| Aug 5, 2026 | 5.49 | 5.49 | 5.40 | 5.48 | 5.48 | 0.27% | 3,004,060 |
| Aug 4, 2026 | 5.59 | 5.60 | 5.42 | 5.46 | 5.46 | -2.24% | 8,044,005 |
| Aug 3, 2026 | 5.52 | 5.65 | 5.52 | 5.59 | 5.59 | -0.27% | 1,907,383 |
| Jul 31, 2026 | 5.55 | 5.68 | 5.52 | 5.60 | 5.60 | -0.71% | 5,024,039 |
| Jul 30, 2026 | 5.59 | 5.66 | 5.57 | 5.64 | 5.64 | 0.71% | 3,717,759 |
| Jul 29, 2026 | 5.51 | 5.68 | 5.51 | 5.60 | 5.60 | 2.00% | 4,447,154 |
| Jul 28, 2026 | 5.52 | 5.58 | 5.45 | 5.49 | 5.49 | -1.26% | 4,565,209 |
| Jul 27, 2026 | 5.56 | 5.63 | 5.54 | 5.56 | 5.56 | 0.72% | 4,587,008 |
| Jul 24, 2026 | 5.50 | 5.56 | 5.48 | 5.52 | 5.52 | -1.25% | 7,928,543 |
| Jul 23, 2026 | 5.47 | 5.60 | 5.44 | 5.59 | 5.59 | 1.82% | 9,931,770 |