Country Garden Services Holdings Company Limited (HKG:6098)
Hong Kong · Delayed Price · Currency is HKD 5.60
-0.04 (-0.71%)
Jul 31, 2026, 4:08 PM HKT
HKG:6098 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.55 | 5.68 | 5.52 | 5.65 | - | 0.18% | 1,574,243 |
| 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 |
| Jul 22, 2026 | 5.52 | 5.54 | 5.44 | 5.49 | 5.49 | -0.72% | 5,943,436 |
| Jul 21, 2026 | 5.55 | 5.65 | 5.50 | 5.53 | 5.53 | -1.07% | 4,885,002 |
| Jul 20, 2026 | 5.67 | 5.74 | 5.53 | 5.59 | 5.59 | -1.24% | 7,126,898 |
| Jul 17, 2026 | 5.69 | 5.81 | 5.52 | 5.66 | 5.66 | -1.05% | 16,984,873 |
| Jul 16, 2026 | 5.52 | 5.74 | 5.52 | 5.72 | 5.72 | 3.62% | 10,498,368 |
| Jul 15, 2026 | 5.35 | 5.54 | 5.35 | 5.52 | 5.52 | 2.79% | 5,649,695 |
| Jul 14, 2026 | 5.28 | 5.40 | 5.25 | 5.37 | 5.37 | 0.94% | 8,995,221 |
| Jul 13, 2026 | 5.26 | 5.34 | 5.20 | 5.32 | 5.32 | 0.19% | 6,881,545 |
| Jul 10, 2026 | 5.20 | 5.32 | 5.15 | 5.31 | 5.31 | 2.91% | 6,700,724 |
| Jul 9, 2026 | 5.18 | 5.25 | 5.12 | 5.16 | 5.16 | -1.15% | 6,716,836 |
| 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 |