Country Garden Services Holdings Company Limited (CGSHY)
OTCMKTS
· Delayed Price · Currency is USD
0.7000
-0.0070 (-1.03%)
Inactive · Last trade price
on Dec 3, 2024
CGSHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -1.03% | 14,115 |
| Dec 2, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 14.30% | 129 |
| Nov 27, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 26, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.80% | 576 |
| Nov 25, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 22, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 21, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 20, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 61 |
| Nov 19, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 73 |
| Nov 18, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 15, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 14, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 13, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 12, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -12.72% | 1,043 |
| Nov 11, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 8, 2024 | 0.68 | 0.74 | 0.68 | 0.74 | 0.74 | -0.71% | 1,286 |
| Nov 7, 2024 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 8.70% | 5,800 |
| Nov 6, 2024 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | -7.72% | 3,729 |
| Nov 5, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.56% | 176 |
| Nov 4, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Nov 1, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.34% | 167 |
| Oct 31, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 30, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 29, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 37 |
| Oct 28, 2024 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 2.64% | 554 |
| Oct 25, 2024 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | 10.98% | 1,080 |
| Oct 24, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 23, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 22, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 21, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 18, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 17, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 61 |
| Oct 16, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 15, 2024 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -11.86% | 1,893 |
| Oct 14, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 11, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 38 |
| Oct 10, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 9, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 8, 2024 | 0.89 | 0.89 | 0.77 | 0.77 | 0.77 | -23.30% | 5,000 |
| Oct 7, 2024 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 16.28% | 17,600 |
| Oct 4, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.49% | 5,000 |
| Oct 3, 2024 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -9.00% | 4,256 |
| Oct 2, 2024 | 0.99 | 1.00 | 0.94 | 1.00 | 1.00 | 28.12% | 7,116 |
| Oct 1, 2024 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | 2.23% | 6,799 |
| Sep 30, 2024 | 0.75 | 0.79 | 0.75 | 0.76 | 0.76 | 12.28% | 5,503 |
| Sep 27, 2024 | 0.69 | 0.72 | 0.68 | 0.68 | 0.68 | 0.31% | 1,000 |
| Sep 26, 2024 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 36.26% | 473 |
| Sep 25, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 24 |
| Sep 24, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 23, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |