Country Garden Services Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06098  2018-06-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 6.100 6.100 6.120 906,655,153 6.100 6.100 6.120 6.080 6.550 144,058,045 6.2937 -4.39%
2025-11-28 0 20 6.380 6.380 6.400 1,147,078,635 6.380 6.380 6.400 6.050 6.740 179,750,060 6.3815 3.24%
2025-10-31 0 20 6.180 6.180 6.190 1,091,511,201 6.180 6.180 6.190 6.100 6.640 173,369,146 6.2959 -6.51%
2025-09-30 0 22 6.610 6.600 6.610 1,885,914,364 6.610 6.600 6.610 6.330 7.100 283,415,160 6.6542 1.85%
2025-08-29 0 21 6.490 6.490 6.500 3,168,873,719 6.490 6.490 6.500 6.350 7.690 456,831,484 6.9366 -0.31%
2025-07-31 0 22 6.510 6.510 6.520 2,123,749,220 6.510 6.510 6.520 6.390 7.190 313,154,409 6.7818 -0.76%
2025-06-30 0 21 6.560 6.550 6.560 1,173,874,197 6.560 6.550 6.560 6.090 6.830 180,858,977 6.4905 3.20%
2025-05-30 0 20 6.680 6.680 6.690 2,022,181,133 6.357 6.357 6.366 6.185 6.956 310,750,171 6.5074 -3.61%
2025-04-30 0 19 6.930 6.920 6.930 2,908,155,772 6.595 6.585 6.595 5.871 7.004 449,748,381 6.4662 0.58%
2025-03-31 0 21 6.890 6.880 6.890 4,512,312,518 6.557 6.547 6.557 5.510 6.737 737,908,916 6.1150 21.52%
2025-02-28 0 20 5.670 5.670 5.680 2,494,276,516 5.396 5.396 5.405 4.587 5.567 500,766,503 4.9809 12.06%
2025-01-28 0 19 5.060 5.060 5.090 3,012,839,785 4.815 4.815 4.844 4.663 5.338 611,547,795 4.9266 -8.33%
2024-12-31 0 20 5.520 5.520 5.540 2,035,550,111 5.253 5.253 5.272 4.977 5.833 386,422,668 5.2677 -2.30%
2024-11-29 0 21 5.650 5.650 5.660 2,995,619,408 5.377 5.377 5.386 4.996 5.967 553,411,153 5.4130 -3.75%
2024-10-31 0 21 5.870 5.870 5.890 6,566,563,916 5.586 5.586 5.605 5.272 7.984 1,042,747,367 6.2974 -9.83%
2024-09-30 0 19 6.510 6.510 6.520 3,718,700,235 6.195 6.195 6.204 3.730 6.642 756,948,941 4.9127 45.64%
2024-08-30 0 22 4.470 4.470 4.480 2,294,926,324 4.254 4.254 4.263 3.759 4.615 548,029,544 4.1876 -5.10%
2024-07-31 0 22 4.710 4.710 4.720 1,959,535,354 4.482 4.482 4.492 4.273 4.996 427,662,714 4.5820 -2.28%
2024-06-28 0 19 4.820 4.820 4.830 2,507,881,741 4.587 4.587 4.596 4.587 5.355 506,847,326 4.9480 -9.84%
2024-05-31 0 21 5.690 5.690 5.700 6,036,475,719 5.087 5.087 5.096 4.721 6.661 1,083,333,448 5.5721 7.77%
2024-04-30 0 20 5.280 5.270 5.280 2,837,338,514 4.721 4.712 4.721 3.800 4.998 667,188,621 4.2527 5.39%
2024-03-28 0 20 5.010 5.010 5.020 3,145,792,254 4.479 4.479 4.488 4.336 5.481 633,721,846 4.9640 -16.36%
2024-02-29 0 19 5.990 5.990 6.000 2,288,278,671 5.355 5.355 5.364 4.399 5.802 442,215,837 5.1746 16.54%
2024-01-31 0 22 5.140 5.140 5.150 3,005,282,561 4.595 4.595 4.604 4.184 6.062 606,830,371 4.9524 -23.85%
2023-12-29 0 19 6.750 6.730 6.750 3,096,313,690 6.035 6.017 6.035 5.248 6.616 526,995,668 5.8754 -8.54%
2023-11-30 0 22 7.380 7.370 7.380 5,372,666,986 6.598 6.589 6.598 6.035 7.814 791,947,195 6.7841 7.89%
2023-10-31 0 20 6.840 6.840 6.850 2,563,600,531 6.115 6.115 6.124 5.928 7.188 400,170,331 6.4063 -15.35%
2023-09-29 0 19 8.080 8.030 8.080 6,843,035,396 7.224 7.179 7.224 6.947 9.352 833,712,772 8.2079 -10.42%
2023-08-31 0 23 9.020 9.010 9.020 16,005,086,208 8.064 8.055 8.064 5.892 9.155 2,182,629,411 7.3329 2.73%
2023-07-31 0 20 8.780 8.780 8.790 10,889,576,465 7.850 7.850 7.859 6.625 9.370 1,348,777,973 8.0737 -13.24%
2023-06-30 0 21 10.12 10.10 10.12 6,503,387,954 9.048 9.030 9.048 7.458 9.924 735,091,464 8.8470 16.52%
2023-05-31 0 21 9.110 9.110 9.120 4,846,710,366 7.765 7.765 7.774 7.578 10.74 540,490,864 8.9672 -25.57%
2023-04-28 0 17 12.24 12.24 12.26 5,567,427,533 10.43 10.43 10.45 10.37 13.08 474,095,012 11.743 -9.87%
2023-03-31 0 23 13.58 13.58 13.60 9,316,097,151 11.58 11.58 11.59 10.42 13.76 790,078,492 11.791 -6.60%
2023-02-28 0 20 14.54 14.52 14.54 9,640,737,148 12.39 12.38 12.39 12.36 18.71 655,281,569 14.712 -31.42%
2023-01-31 0 18 21.20 21.15 21.20 11,487,130,340 18.07 18.03 18.07 15.51 19.56 645,585,554 17.793 9.05%
2022-12-30 0 20 19.44 19.44 19.46 27,664,958,827 16.57 16.57 16.59 15.05 20.80 1,582,345,912 17.484 1.67%
2022-11-30 0 22 19.12 19.10 19.12 28,015,241,122 16.30 16.28 16.30 5.737 17.69 2,221,649,846 12.610 178.72%
2022-10-31 0 20 6.860 6.860 6.870 6,815,554,132 5.847 5.847 5.856 5.558 11.30 854,078,132 7.9800 -40.66%
2022-09-30 0 21 11.56 11.54 11.56 7,210,735,041 9.854 9.837 9.854 9.666 14.56 588,679,231 12.249 -25.71%
2022-08-31 0 23 15.56 15.54 15.56 12,360,296,790 13.26 13.25 13.26 11.35 14.63 957,485,163 12.909 -10.98%
2022-07-29 0 20 17.48 17.46 17.48 16,149,727,354 14.90 14.88 14.90 14.22 29.54 844,385,502 19.126 -49.99%
2022-06-30 0 21 34.95 34.95 35.05 10,710,915,869 29.79 29.79 29.88 23.10 32.65 398,286,794 26.892 13.67%
2022-05-31 0 20 31.10 31.10 31.15 10,685,192,778 26.21 26.21 26.25 20.73 29.92 441,940,103 24.178 -8.12%
2022-04-29 0 18 33.85 33.80 33.85 11,391,971,453 28.53 28.48 28.53 24.78 34.64 383,522,809 29.704 0.74%
2022-03-31 0 23 33.60 33.60 33.65 25,137,676,931 28.32 28.32 28.36 19.21 40.83 861,355,121 29.184 -28.05%
2022-02-28 0 17 46.70 46.70 46.75 11,468,046,037 39.36 39.36 39.40 38.51 46.01 272,098,506 42.147 1.85%
2022-01-31 0 21 45.85 45.80 45.90 18,869,656,660 38.64 38.60 38.68 30.84 42.35 513,420,558 36.753 -1.82%
2021-12-31 0 22 46.70 46.55 46.70 16,181,928,781 39.36 39.23 39.36 37.84 47.11 390,353,501 41.455 -0.95%
2021-11-30 1 22 47.15 47.10 47.15 21,789,921,155 39.74 39.69 39.74 39.31 53.26 481,506,235 45.254 -22.07%
2021-10-29 0 18 60.50 60.40 60.50 10,510,819,016 50.99 50.90 50.99 47.36 59.24 199,666,004 52.642 -1.63%
2021-09-30 0 21 61.50 61.40 61.50 17,751,348,858 51.83 51.74 51.83 36.66 53.30 387,886,826 45.764 3.80%
2021-08-31 0 22 59.25 59.25 59.30 17,500,499,743 49.93 49.93 49.97 43.27 55.79 347,090,332 50.421 -6.03%
2021-07-30 0 21 63.05 63.00 63.05 21,781,929,645 53.13 53.09 53.13 41.13 70.75 393,742,898 55.320 -24.85%
2021-06-30 0 21 83.90 83.90 83.95 15,976,832,561 70.71 70.71 70.75 62.36 71.80 239,836,086 66.616 4.50%
2021-05-31 0 20 80.55 80.55 80.60 13,416,264,528 67.66 67.66 67.70 60.77 69.84 203,424,400 65.952 -1.17%
2021-04-30 0 19 81.50 81.50 81.55 10,036,379,286 68.46 68.46 68.50 60.65 70.52 154,883,247 64.800 3.43%
2021-03-31 0 23 78.80 78.75 78.80 20,141,941,687 66.19 66.15 66.19 44.64 68.88 357,876,135 56.282 23.51%
2021-02-26 3 18 63.80 63.75 63.80 7,994,002,856 53.59 53.55 53.59 49.56 60.02 144,066,635 55.488 0.71%
2021-01-29 0 20 63.35 63.30 63.35 14,512,541,231 53.21 53.17 53.21 41.66 58.25 279,571,648 51.910 20.78%
2020-12-31 0 22 52.45 52.40 52.50 13,548,414,989 44.06 44.01 44.10 36.46 44.64 333,012,134 40.684 20.85%
2020-11-30 0 21 43.40 43.40 43.45 8,662,095,141 36.46 36.46 36.50 34.82 43.51 225,914,907 38.342 -10.79%
2020-10-30 0 18 48.65 48.60 48.65 5,284,159,265 40.86 40.82 40.86 37.30 45.27 129,204,794 40.898 -2.41%
2020-09-30 0 22 49.85 49.85 49.95 4,168,012,057 41.87 41.87 41.96 40.61 45.86 96,884,254 43.021 -7.77%
2020-08-31 0 21 54.05 54.05 54.10 6,065,982,224 45.40 45.40 45.44 38.93 47.46 142,083,967 42.693 15.61%
2020-07-31 0 22 46.75 46.75 46.80 8,030,349,096 39.27 39.27 39.31 28.90 40.40 229,422,575 35.002 29.86%
2020-06-30 0 21 36.00 35.95 36.00 3,817,255,546 30.24 30.20 30.24 28.68 31.88 125,543,446 30.406 -0.37%
2020-05-29 0 20 36.30 36.20 36.30 5,602,738,175 30.35 30.27 30.35 28.85 31.81 184,906,542 30.300 0.83%
2020-04-29 0 19 36.00 35.85 36.00 6,095,915,306 30.10 29.98 30.10 24.75 30.35 217,490,234 28.028 14.29%
2020-03-31 0 22 31.50 31.50 31.55 7,998,013,155 26.34 26.34 26.38 20.03 26.97 333,957,961 23.949 3.62%
2020-02-28 0 20 30.40 30.35 30.40 4,457,740,213 25.42 25.38 25.42 20.90 27.17 177,101,729 25.171 19.69%
2020-01-31 0 20 25.40 25.40 25.45 3,491,093,194 21.24 21.24 21.28 21.03 25.04 152,535,244 22.887 -3.24%
2019-12-31 0 20 26.25 26.20 26.30 2,242,970,343 21.95 21.91 21.99 20.95 22.53 103,269,407 21.720 3.75%
2019-11-29 0 21 25.30 25.25 25.30 2,963,313,922 21.15 21.11 21.15 20.99 23.54 131,412,163 22.550 -5.07%
2019-10-31 0 21 26.65 26.60 26.65 2,696,082,360 22.28 22.24 22.28 18.48 22.78 130,218,842 20.704 17.92%
2019-09-30 0 21 22.60 22.55 22.60 2,725,841,651 18.90 18.85 18.90 18.27 20.57 142,486,581 19.131 -0.44%
2019-08-30 0 22 22.70 22.60 22.70 3,753,286,342 18.98 18.90 18.98 13.93 19.31 230,277,384 16.299 19.10%
2019-07-31 0 22 19.06 19.02 19.06 2,975,618,931 15.94 15.90 15.94 14.72 16.66 188,076,577 15.821 5.54%
2019-06-28 0 19 18.06 18.06 18.10 1,997,640,880 15.10 15.10 15.13 12.99 15.54 140,930,776 14.175 12.31%
2019-05-31 0 21 16.08 16.06 16.08 2,237,041,882 13.45 13.43 13.45 11.46 13.58 180,234,490 12.412 11.63%
2019-04-30 0 19 14.50 14.48 14.50 1,434,017,324 12.04 12.03 12.04 11.55 12.46 119,680,733 11.982 -0.82%
2019-03-29 0 21 14.62 14.56 14.62 3,091,430,229 12.14 12.09 12.14 9.968 12.21 278,584,817 11.097 13.16%
2019-02-28 0 17 12.92 12.78 12.92 2,074,730,677 10.73 10.62 10.73 9.868 11.05 199,183,933 10.416 6.95%
2019-01-31 0 22 12.08 12.06 12.08 5,810,210,134 10.03 10.02 10.03 9.038 11.11 599,620,118 9.6898 -2.89%
2018-12-31 0 19 12.44 12.44 12.50 1,303,917,848 10.33 10.33 10.38 9.852 11.36 121,389,284 10.742 -4.01%
2018-11-30 0 22 12.96 12.86 12.96 1,857,397,436 10.77 10.68 10.77 8.489 10.86 191,006,781 9.7242 28.06%
2018-10-31 0 21 10.12 10.10 10.12 2,093,439,547 8.406 8.390 8.406 7.924 11.06 226,237,357 9.2533 -23.91%
2018-09-28 0 19 13.30 13.30 13.32 2,969,864,034 11.05 11.05 11.06 9.835 12.03 268,166,742 11.075 -1.04%
2018-08-31 0 23 13.44 13.24 13.26 5,182,144,660 11.16 11.00 11.01 9.071 11.68 488,138,659 10.616 4.84%
2018-07-31 0 21 12.82 12.82 12.86 6,062,582,138 10.65 10.65 10.68 7.924 11.93 615,975,731 9.8422 27.44%
2018-06-29 0 9 10.06 10.06 10.08 8,621,681,933 8.356 8.356 8.373 7.310 10.00 1,020,535,984 8.4482

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top