Country Garden Services Holdings Company Limited (HKG:6098)
Hong Kong · Delayed Price · Currency is HKD 5.31
+0.15 (2.91%)
Jul 10, 2026, 4:08 PM HKT
HKG:6098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.18 | 5.25 | 5.15 | 5.16 | - | -1.15% | 2,349,090 |
| Jul 8, 2026 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | 1.75% | 4,408,722 |
| Jul 7, 2026 | 5.23 | 5.23 | 5.10 | 5.13 | 5.13 | -2.29% | 5,061,004 |
| Jul 6, 2026 | 5.22 | 5.31 | 5.19 | 5.25 | 5.25 | 0.57% | 4,037,403 |
| Jul 3, 2026 | 5.00 | 5.29 | 5.00 | 5.22 | 5.22 | 4.40% | 12,396,950 |
| Jul 2, 2026 | 4.89 | 5.11 | 4.88 | 5.00 | 5.00 | 2.88% | 9,774,377 |
| Jun 30, 2026 | 5.00 | 5.00 | 4.80 | 4.86 | 4.86 | -1.22% | 7,210,620 |
| Jun 29, 2026 | 4.97 | 4.97 | 4.84 | 4.92 | 4.92 | -0.40% | 7,813,959 |
| Jun 26, 2026 | 5.02 | 5.04 | 4.91 | 4.94 | 4.94 | -1.59% | 8,546,624 |
| Jun 25, 2026 | 5.08 | 5.09 | 4.97 | 5.02 | 5.02 | -1.38% | 9,332,971 |
| Jun 24, 2026 | 5.10 | 5.11 | 4.98 | 5.09 | 5.09 | -0.20% | 8,090,350 |
| Jun 23, 2026 | 5.25 | 5.25 | 5.02 | 5.10 | 5.10 | -2.86% | 12,478,940 |
| Jun 22, 2026 | 5.25 | 5.30 | 5.11 | 5.25 | 5.25 | -0.19% | 9,930,242 |
| Jun 18, 2026 | 5.43 | 5.43 | 5.18 | 5.26 | 5.26 | -2.59% | 15,164,580 |
| Jun 17, 2026 | 5.38 | 5.44 | 5.32 | 5.40 | 5.40 | -0.37% | 7,278,945 |
| Jun 16, 2026 | 5.55 | 5.57 | 5.38 | 5.42 | 5.42 | -2.17% | 7,278,718 |
| Jun 15, 2026 | 5.56 | 5.65 | 5.52 | 5.54 | 5.54 | - | 5,949,202 |
| Jun 12, 2026 | 5.48 | 5.58 | 5.45 | 5.54 | 5.54 | 2.21% | 5,608,177 |
| Jun 11, 2026 | 5.50 | 5.60 | 5.39 | 5.42 | 5.42 | -1.81% | 4,995,405 |
| Jun 10, 2026 | 5.46 | 5.54 | 5.43 | 5.52 | 5.52 | 0.73% | 6,935,520 |
| Jun 9, 2026 | 5.32 | 5.53 | 5.32 | 5.48 | 5.48 | 1.86% | 11,200,624 |
| Jun 8, 2026 | 5.35 | 5.51 | 5.21 | 5.38 | 5.38 | 1.20% | 14,273,523 |
| Jun 5, 2026 | 5.92 | 5.96 | 5.84 | 5.85 | 5.32 | -0.51% | 13,266,220 |
| Jun 4, 2026 | 5.86 | 5.94 | 5.83 | 5.88 | 5.34 | 0.34% | 11,993,780 |
| Jun 3, 2026 | 5.92 | 5.92 | 5.82 | 5.86 | 5.33 | -1.01% | 10,448,460 |
| Jun 2, 2026 | 5.88 | 6.03 | 5.88 | 5.92 | 5.38 | - | 6,528,157 |
| Jun 1, 2026 | 5.80 | 5.96 | 5.74 | 5.92 | 5.38 | 1.72% | 5,713,081 |
| May 29, 2026 | 5.74 | 5.92 | 5.74 | 5.82 | 5.29 | 2.11% | 6,637,902 |
| May 28, 2026 | 5.78 | 5.84 | 5.65 | 5.70 | 5.18 | -2.06% | 9,321,708 |
| May 27, 2026 | 5.92 | 6.00 | 5.78 | 5.82 | 5.29 | -1.69% | 7,179,688 |
| May 26, 2026 | 6.06 | 6.06 | 5.90 | 5.92 | 5.38 | -2.31% | 8,024,680 |
| May 22, 2026 | 6.10 | 6.10 | 6.02 | 6.06 | 5.51 | -0.16% | 4,079,718 |
| May 21, 2026 | 6.16 | 6.22 | 6.04 | 6.07 | 5.52 | -1.46% | 7,391,658 |
| May 20, 2026 | 6.17 | 6.19 | 6.12 | 6.16 | 5.60 | -0.81% | 4,011,220 |
| May 19, 2026 | 6.16 | 6.25 | 6.13 | 6.21 | 5.64 | 0.32% | 3,610,766 |
| May 18, 2026 | 6.33 | 6.33 | 6.14 | 6.19 | 5.63 | -2.06% | 6,157,551 |
| May 15, 2026 | 6.42 | 6.44 | 6.25 | 6.32 | 5.74 | -2.17% | 5,818,114 |
| May 14, 2026 | 6.45 | 6.48 | 6.41 | 6.46 | 5.87 | 0.16% | 6,550,376 |
| May 13, 2026 | 6.51 | 6.55 | 6.42 | 6.45 | 5.86 | -1.07% | 7,537,459 |
| May 12, 2026 | 6.57 | 6.59 | 6.46 | 6.52 | 5.93 | -0.61% | 7,143,730 |
| May 11, 2026 | 6.41 | 6.61 | 6.35 | 6.56 | 5.96 | 2.34% | 11,310,820 |
| May 8, 2026 | 6.36 | 6.42 | 6.33 | 6.41 | 5.83 | 0.31% | 5,848,615 |
| May 7, 2026 | 6.34 | 6.39 | 6.30 | 6.39 | 5.81 | 1.59% | 8,451,331 |
| May 6, 2026 | 6.29 | 6.33 | 6.22 | 6.29 | 5.72 | 0.16% | 6,568,975 |
| May 5, 2026 | 6.23 | 6.29 | 6.20 | 6.28 | 5.71 | -0.63% | 1,801,999 |
| May 4, 2026 | 6.27 | 6.40 | 6.25 | 6.32 | 5.74 | 1.61% | 2,880,098 |
| Apr 30, 2026 | 6.25 | 6.29 | 6.20 | 6.22 | 5.65 | -0.80% | 3,181,120 |
| Apr 29, 2026 | 6.12 | 6.29 | 6.12 | 6.27 | 5.70 | 2.28% | 4,144,795 |
| Apr 28, 2026 | 6.11 | 6.15 | 6.08 | 6.13 | 5.57 | 0.33% | 4,178,114 |
| Apr 27, 2026 | 6.15 | 6.16 | 6.11 | 6.11 | 5.55 | -0.97% | 1,853,296 |