Country Garden Services Holdings Company Limited (HKG:6098)
Hong Kong · Delayed Price · Currency is HKD 6.23
-0.12 (-1.89%)
Apr 17, 2026, 4:08 PM HKT
HKG:6098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.30 | 6.32 | 6.19 | 6.23 | - | -1.89% | 4,965,459 |
| Apr 16, 2026 | 6.31 | 6.35 | 6.29 | 6.35 | 6.35 | - | 4,900,185 |
| Apr 15, 2026 | 6.35 | 6.42 | 6.29 | 6.35 | 6.35 | - | 6,797,672 |
| Apr 14, 2026 | 6.31 | 6.38 | 6.30 | 6.35 | 6.35 | 1.11% | 4,654,044 |
| Apr 13, 2026 | 6.30 | 6.33 | 6.22 | 6.28 | 6.28 | -0.16% | 4,481,904 |
| Apr 10, 2026 | 6.21 | 6.34 | 6.21 | 6.29 | 6.29 | 0.80% | 9,609,441 |
| Apr 9, 2026 | 6.16 | 6.24 | 6.10 | 6.24 | 6.24 | 1.46% | 9,422,451 |
| Apr 8, 2026 | 6.09 | 6.23 | 6.05 | 6.15 | 6.15 | 2.67% | 11,619,390 |
| Apr 2, 2026 | 6.09 | 6.11 | 5.95 | 5.99 | 5.99 | - | 4,920,028 |
| Apr 1, 2026 | 5.97 | 6.03 | 5.95 | 5.99 | 5.99 | 1.35% | 4,908,120 |
| Mar 31, 2026 | 6.04 | 6.13 | 5.90 | 5.91 | 5.91 | -1.83% | 9,806,045 |
| Mar 30, 2026 | 5.98 | 6.13 | 5.91 | 6.02 | 6.02 | 1.69% | 16,414,480 |
| Mar 27, 2026 | 5.73 | 6.05 | 5.67 | 5.92 | 5.92 | 3.32% | 20,620,000 |
| Mar 26, 2026 | 5.88 | 5.91 | 5.72 | 5.73 | 5.73 | -3.54% | 6,945,303 |
| Mar 25, 2026 | 5.88 | 5.97 | 5.85 | 5.94 | 5.94 | 1.71% | 7,233,125 |
| Mar 24, 2026 | 5.76 | 5.86 | 5.69 | 5.84 | 5.84 | 3.36% | 4,189,353 |
| Mar 23, 2026 | 5.80 | 5.80 | 5.58 | 5.65 | 5.65 | -3.09% | 9,129,449 |
| Mar 20, 2026 | 5.89 | 5.90 | 5.80 | 5.83 | 5.83 | -0.85% | 11,636,510 |
| Mar 19, 2026 | 5.98 | 6.00 | 5.88 | 5.88 | 5.88 | -2.16% | 9,437,345 |
| Mar 18, 2026 | 6.10 | 6.10 | 5.98 | 6.01 | 6.01 | -0.83% | 4,788,792 |
| Mar 17, 2026 | 6.04 | 6.15 | 6.02 | 6.06 | 6.06 | 1.17% | 7,109,158 |
| Mar 16, 2026 | 6.06 | 6.10 | 5.97 | 5.99 | 5.99 | -1.48% | 11,091,030 |
| Mar 13, 2026 | 6.07 | 6.13 | 6.06 | 6.08 | 6.08 | - | 4,723,079 |
| Mar 12, 2026 | 6.08 | 6.11 | 6.00 | 6.08 | 6.08 | 0.16% | 11,512,390 |
| Mar 11, 2026 | 6.11 | 6.14 | 6.05 | 6.07 | 6.07 | -0.49% | 7,246,717 |
| Mar 10, 2026 | 6.21 | 6.25 | 6.09 | 6.10 | 6.10 | -1.61% | 8,696,124 |
| Mar 9, 2026 | 6.18 | 6.20 | 6.07 | 6.20 | 6.20 | - | 7,461,242 |
| Mar 6, 2026 | 6.20 | 6.25 | 6.18 | 6.20 | 6.20 | 0.16% | 6,043,921 |
| Mar 5, 2026 | 6.29 | 6.32 | 6.18 | 6.19 | 6.19 | -0.64% | 5,215,424 |
| Mar 4, 2026 | 6.26 | 6.29 | 6.14 | 6.23 | 6.23 | -0.64% | 14,395,006 |
| Mar 3, 2026 | 6.55 | 6.55 | 6.26 | 6.27 | 6.27 | -3.24% | 13,582,560 |
| Mar 2, 2026 | 6.33 | 6.59 | 6.30 | 6.48 | 6.48 | 2.53% | 19,913,850 |
| Feb 27, 2026 | 6.35 | 6.37 | 6.26 | 6.32 | 6.32 | -0.63% | 8,817,475 |
| Feb 26, 2026 | 6.50 | 6.50 | 6.33 | 6.36 | 6.36 | -1.24% | 6,471,189 |
| Feb 25, 2026 | 6.40 | 6.55 | 6.40 | 6.44 | 6.44 | 0.78% | 4,009,869 |
| Feb 24, 2026 | 6.52 | 6.52 | 6.36 | 6.39 | 6.39 | -0.93% | 4,885,200 |
| Feb 23, 2026 | 6.49 | 6.49 | 6.36 | 6.45 | 6.45 | 1.26% | 1,860,092 |
| Feb 20, 2026 | 6.48 | 6.48 | 6.34 | 6.37 | 6.37 | -1.70% | 2,111,261 |
| Feb 16, 2026 | 6.53 | 6.57 | 6.47 | 6.48 | 6.48 | -0.61% | 1,284,602 |
| Feb 13, 2026 | 6.43 | 6.55 | 6.43 | 6.52 | 6.52 | 0.77% | 11,583,740 |
| Feb 12, 2026 | 6.46 | 6.50 | 6.34 | 6.47 | 6.47 | 0.15% | 10,238,270 |
| Feb 11, 2026 | 6.48 | 6.48 | 6.40 | 6.46 | 6.46 | -0.31% | 2,914,158 |
| Feb 10, 2026 | 6.50 | 6.51 | 6.45 | 6.48 | 6.48 | -0.31% | 3,218,654 |
| Feb 9, 2026 | 6.40 | 6.52 | 6.40 | 6.50 | 6.50 | 1.56% | 9,141,504 |
| Feb 6, 2026 | 6.42 | 6.48 | 6.35 | 6.40 | 6.40 | -1.23% | 5,959,622 |
| Feb 5, 2026 | 6.43 | 6.52 | 6.37 | 6.48 | 6.48 | 0.62% | 6,116,092 |
| Feb 4, 2026 | 6.45 | 6.53 | 6.41 | 6.44 | 6.44 | 0.16% | 5,899,568 |
| Feb 3, 2026 | 6.37 | 6.48 | 6.26 | 6.43 | 6.43 | 2.06% | 7,860,964 |
| Feb 2, 2026 | 6.33 | 6.38 | 6.22 | 6.30 | 6.30 | -2.48% | 12,479,790 |
| Jan 30, 2026 | 6.49 | 6.52 | 6.37 | 6.46 | 6.46 | -0.92% | 11,947,780 |