HKSE - Delayed Quote
HKD
Country Garden Services Holdings Company Limited (6098.HK)
4.900
+0.030
(+0.62%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.820
4.990
4.820
4.900
4.900
11,201,540
Oct 29, 2026
4.910
4.920
4.835
4.870
4.870
4,896,125
Oct 28, 2026
5.020
5.020
4.885
4.905
4.905
5,415,009
Oct 27, 2026
5.045
5.050
4.920
4.920
4.920
7,234,059
Oct 26, 2026
4.975
5.070
4.960
5.040
5.040
4,724,508
Oct 23, 2026
4.960
5.035
4.940
4.975
4.975
7,756,000
Oct 22, 2026
5.060
5.060
4.930
4.950
4.950
6,456,108
Oct 21, 2026
5.150
5.155
5.065
5.070
5.070
2,319,582
Oct 20, 2026
5.140
5.165
5.070
5.150
5.150
6,035,945
Oct 16, 2026
5.050
5.200
5.040
5.140
5.140
8,001,157
Oct 15, 2026
5.065
5.075
4.985
5.025
5.025
8,956,367
Oct 14, 2026
5.180
5.180
5.055
5.065
5.065
7,319,550
Oct 13, 2026
5.145
5.170
5.095
5.160
5.160
6,796,948
Oct 12, 2026
5.250
5.280
5.120
5.155
5.155
9,874,654
Oct 9, 2026
5.220
5.240
5.180
5.230
5.230
5,348,263
Oct 8, 2026
5.260
5.315
5.180
5.190
5.190
4,276,119
Oct 7, 2026
5.215
5.245
5.180
5.220
5.220
3,209,683
Oct 6, 2026
5.195
5.285
5.195
5.215
5.215
4,188,073
Oct 5, 2026
5.190
5.190
5.105
5.155
5.155
2,111,238
Oct 2, 2026
5.350
5.400
5.160
5.190
5.190
3,461,106
Sep 30, 2026
5.260
5.415
5.180
5.330
5.330
7,674,597
Sep 29, 2026
5.260
5.365
5.240
5.345
5.345
7,601,241
Sep 28, 2026
5.150
5.235
5.125
5.215
5.215
8,315,720
Sep 25, 2026
5.150
5.150
5.060
5.140
5.140
2,610,978
Sep 24, 2026
5.210
5.215
5.150
5.215
5.215
5,158,121
Sep 23, 2026
5.190
5.300
5.180
5.210
5.210
13,123,000
Sep 22, 2026
5.230
5.230
5.145
5.190
5.190
6,636,535
Sep 21, 2026
5.180
5.220
5.115
5.205
5.205
10,364,803
Sep 18, 2026
5.210
5.210
5.100
5.140
5.140
26,114,704
Sep 17, 2026
5.240
5.240
5.125
5.185
5.185
6,208,806
Sep 16, 2026
5.230
5.240
5.190
5.225
5.225
5,346,577
Sep 15, 2026
5.390
5.390
5.205
5.210
5.210
7,221,444
Sep 14, 2026
5.360
5.400
5.315
5.375
5.375
3,668,873
Sep 11, 2026
5.415
5.415
5.315
5.360
5.360
4,766,946
Sep 10, 2026
5.520
5.520
5.420
5.440
5.440
3,545,000
Sep 9, 2026
5.600
5.600
5.465
5.535
5.535
2,592,375
Sep 8, 2026
5.600
5.600
5.525
5.575
5.575
2,229,234
Sep 7, 2026
5.650
5.665
5.560
5.580
5.580
1,837,024
Sep 4, 2026
5.660
5.750
5.655
5.670
5.670
4,145,645
Sep 3, 2026
5.570
5.640
5.550
5.600
5.600
3,824,970
Sep 2, 2026
5.565
5.565
5.460
5.540
5.540
3,966,078
Sep 1, 2026
5.550
5.625
5.475
5.565
5.565
5,473,932
Aug 31, 2026
5.815
5.815
5.510
5.525
5.525
12,812,339
Aug 28, 2026
5.810
5.870
5.675
5.685
5.685
6,951,749
Aug 27, 2026
5.500
5.835
5.480
5.785
5.785
16,761,590
Aug 26, 2026
5.580
5.730
5.455
5.480
5.480
10,342,035
Aug 25, 2026
5.520
5.590
5.490
5.545
5.545
6,613,924
Aug 24, 2026
5.540
5.570
5.430
5.530
5.530
5,118,165
Aug 21, 2026
5.475
5.570
5.475
5.535
5.535
4,064,394
Aug 20, 2026
5.435
5.580
5.355
5.505
5.505
5,585,566
Aug 19, 2026
5.335
5.420
5.250
5.375
5.375
5,421,635
Aug 18, 2026
5.340
5.370
5.290
5.335
5.335
2,653,366
Aug 17, 2026
5.375
5.400
5.320
5.345
5.345
1,641,079
Aug 14, 2026
5.345
5.345
5.270
5.335
5.335
2,087,091
Aug 13, 2026
5.405
5.405
5.285
5.305
5.305
2,899,950
Aug 12, 2026
5.370
5.405
5.285
5.405
5.405
3,733,210
Aug 11, 2026
5.460
5.460
5.310
5.350
5.350
4,005,057
Aug 10, 2026
5.410
5.485
5.410
5.440
5.440
3,264,356
Aug 7, 2026
5.430
5.430
5.320
5.385
5.385
3,144,121
Aug 6, 2026
5.480
5.480
5.350
5.410
5.410
3,693,664
Aug 5, 2026
5.490
5.490
5.400
5.475
5.475
3,004,060
Aug 4, 2026
5.585
5.600
5.420
5.460
5.460
8,044,005
Aug 3, 2026
5.520
5.650
5.520
5.585
5.585
1,907,383
Jul 31, 2026
5.550
5.680
5.520
5.600
5.600
5,024,039
Jul 30, 2026
5.590
5.660
5.570
5.640
5.640
3,717,759
Jul 29, 2026
5.510
5.680
5.510
5.600
5.600
4,447,154
Jul 28, 2026
5.520
5.580
5.450
5.490
5.490
4,565,209
Jul 27, 2026
5.560
5.630
5.540
5.560
5.560
4,587,008
Jul 24, 2026
5.500
5.560
5.480
5.520
5.520
7,928,543
Jul 23, 2026
5.470
5.600
5.440
5.590
5.590
9,931,770
Jul 22, 2026
5.520
5.540
5.440
5.490
5.490
5,943,436
Jul 21, 2026
5.550
5.650
5.500
5.530
5.530
4,885,002
Jul 20, 2026
5.670
5.740
5.530
5.590
5.590
7,126,898
Jul 17, 2026
5.690
5.810
5.520
5.660
5.660
16,984,873
Jul 16, 2026
5.520
5.740
5.520
5.720
5.720
10,498,368
Jul 15, 2026
5.350
5.540
5.350
5.520
5.520
5,649,695
Jul 14, 2026
5.280
5.400
5.250
5.370
5.370
8,995,221
Jul 13, 2026
5.260
5.340
5.200
5.320
5.320
6,881,545
Jul 10, 2026
5.200
5.320
5.150
5.310
5.310
6,700,724
Jul 9, 2026
5.180
5.250
5.120
5.160
5.160
6,716,836
Jul 8, 2026
5.100
5.220
5.100
5.220
5.220
4,408,722
Jul 7, 2026
5.230
5.230
5.100
5.130
5.130
5,061,004
Jul 6, 2026
5.220
5.310
5.190
5.250
5.250
4,037,403
Jul 3, 2026
5.000
5.290
5.000
5.220
5.220
12,396,950
Jul 2, 2026
4.890
5.110
4.880
5.000
5.000
9,774,377
Jun 30, 2026
5.000
5.000
4.800
4.860
4.860
7,210,620
Jun 29, 2026
4.970
4.970
4.840
4.920
4.920
7,813,959
Jun 26, 2026
5.020
5.040
4.910
4.940
4.940
8,546,624
Jun 25, 2026
5.080
5.090
4.970
5.020
5.020
9,332,971
Jun 24, 2026
5.100
5.110
4.980
5.090
5.090
8,090,350
Jun 23, 2026
5.250
5.250
5.020
5.100
5.100
12,478,942
Jun 22, 2026
5.250
5.300
5.110
5.250
5.250
9,930,242
Jun 18, 2026
5.430
5.430
5.180
5.260
5.260
15,164,585
Jun 17, 2026
5.380
5.440
5.320
5.400
5.400
7,278,945
Jun 16, 2026
5.550
5.570
5.380
5.420
5.420
7,278,718
Jun 15, 2026
5.560
5.650
5.520
5.540
5.540
5,949,202
Jun 12, 2026
5.480
5.580
5.450
5.540
5.540
5,608,177
Jun 11, 2026
5.500
5.600
5.390
5.420
5.420
4,995,405
Jun 10, 2026
5.460
5.540
5.430
5.520
5.520
6,935,520
Jun 9, 2026
5.320
5.530
5.320
5.480
5.480
11,200,624
Jun 8, 2026
0.5337
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
5.350
5.510
5.210
5.380
5.380
14,273,523
Jun 5, 2026
5.920
5.960
5.840
5.850
5.316
13,266,223
Jun 4, 2026
5.860
5.940
5.830
5.880
5.344
11,993,786
Jun 3, 2026
5.920
5.920
5.820
5.860
5.325
10,448,469
Jun 2, 2026
5.880
6.030
5.880
5.920
5.380
6,528,157
Jun 1, 2026
5.800
5.960
5.740
5.920
5.380
5,713,081
May 29, 2026
5.740
5.920
5.740
5.820
5.289
6,637,902
May 28, 2026
5.780
5.840
5.650
5.700
5.180
9,321,708
May 27, 2026
5.920
6.000
5.780
5.820
5.289
7,179,688
May 26, 2026
6.060
6.060
5.900
5.920
5.380
8,024,680
May 22, 2026
6.100
6.100
6.020
6.060
5.507
4,079,718
May 21, 2026
6.160
6.220
6.040
6.070
5.516
7,391,658
May 20, 2026
6.170
6.190
6.120
6.160
5.598
4,011,220
May 19, 2026
6.160
6.250
6.130
6.210
5.643
3,610,766
May 18, 2026
6.330
6.330
6.140
6.190
5.625
6,157,551
May 15, 2026
6.420
6.440
6.250
6.320
5.743
5,818,114
May 14, 2026
6.450
6.480
6.410
6.460
5.871
6,550,376
May 13, 2026
6.510
6.550
6.420
6.450
5.862
7,537,459
May 12, 2026
6.570
6.590
6.460
6.520
5.925
7,143,730
May 11, 2026
6.410
6.610
6.350
6.560
5.962
11,310,822
May 8, 2026
6.360
6.420
6.330
6.410
5.825
5,848,615
May 7, 2026
6.340
6.390
6.300
6.390
5.807
8,451,331
May 6, 2026
6.290
6.330
6.220
6.290
5.716
6,568,975
May 5, 2026
6.230
6.290
6.200
6.280
5.707
1,801,999
May 4, 2026
6.270
6.400
6.250
6.320
5.743
2,880,098
Apr 30, 2026
6.250
6.290
6.200
6.220
5.653
3,181,120
Apr 29, 2026
6.120
6.290
6.120
6.270
5.698
4,144,795
Apr 28, 2026
6.110
6.150
6.080
6.130
5.571
4,178,114
Apr 27, 2026
6.150
6.160
6.110
6.110
5.553
1,853,296
Apr 24, 2026
6.160
6.170
6.100
6.170
5.607
3,460,992
Apr 23, 2026
6.230
6.230
6.140
6.200
5.634
4,157,543
Apr 22, 2026
6.250
6.270
6.170
6.250
5.680
3,511,102
Apr 21, 2026
6.240
6.310
6.230
6.290
5.716
4,779,342
Apr 20, 2026
6.210
6.330
6.130
6.270
5.698
8,249,347
Apr 17, 2026
6.300
6.320
6.190
6.230
5.662
5,436,459
Apr 16, 2026
6.310
6.350
6.290
6.350
5.771
4,900,185
Apr 15, 2026
6.350
6.420
6.290
6.350
5.771
6,797,672
Apr 14, 2026
6.310
6.380
6.300
6.350
5.771
4,654,044
Apr 13, 2026
6.300
6.330
6.220
6.280
5.707
4,481,904
Apr 10, 2026
6.210
6.340
6.210
6.290
5.716
9,609,441
Apr 9, 2026
6.160
6.240
6.100
6.240
5.671
9,422,451
Apr 8, 2026
6.090
6.230
6.050
6.150
5.589
11,619,396
Apr 2, 2026
6.090
6.110
5.950
5.990
5.444
4,920,028
Apr 1, 2026
5.970
6.030
5.950
5.990
5.444
4,908,120
Mar 31, 2026
6.040
6.130
5.900
5.910
5.371
9,806,045
Mar 30, 2026
5.980
6.130
5.910
6.020
5.471
16,414,484
Mar 27, 2026
5.730
6.050
5.670
5.920
5.380
20,620,000
Mar 26, 2026
5.880
5.910
5.720
5.730
5.207
6,945,303
Mar 25, 2026
5.880
5.970
5.850
5.940
5.398
7,233,125
Mar 24, 2026
5.760
5.860
5.690
5.840
5.307
4,189,353
Mar 23, 2026
5.800
5.800
5.580
5.650
5.135
9,129,449
Mar 20, 2026
5.890
5.900
5.800
5.830
5.298
11,636,513
Mar 19, 2026
5.980
6.000
5.880
5.880
5.344
9,437,345
Mar 18, 2026
6.100
6.100
5.980
6.010
5.462
4,788,792
Mar 17, 2026
6.040
6.150
6.020
6.060
5.507
7,109,158
Mar 16, 2026
6.060
6.100
5.970
5.990
5.444
11,091,034
Mar 13, 2026
6.070
6.130
6.060
6.080
5.525
4,723,079
Mar 12, 2026
6.080
6.110
6.000
6.080
5.525
11,512,394
Mar 11, 2026
6.110
6.140
6.050
6.070
5.516
7,246,717
Mar 10, 2026
6.210
6.250
6.090
6.100
5.543
8,696,124
Mar 9, 2026
6.180
6.200
6.070
6.200
5.634
7,461,242
Mar 6, 2026
6.200
6.250
6.180
6.200
5.634
6,043,921
Mar 5, 2026
6.290
6.320
6.180
6.190
5.625
5,215,424
Mar 4, 2026
6.260
6.290
6.140
6.230
5.662
14,395,006
Mar 3, 2026
6.550
6.550
6.260
6.270
5.698
13,582,564
Mar 2, 2026
6.330
6.590
6.300
6.480
5.889
19,913,850
Feb 27, 2026
6.350
6.370
6.260
6.320
5.743
8,817,475
Feb 26, 2026
6.500
6.500
6.330
6.360
5.780
6,471,189
Feb 25, 2026
6.400
6.550
6.400
6.440
5.852
4,009,869
Feb 24, 2026
6.520
6.520
6.360
6.390
5.807
4,885,200
Feb 23, 2026
6.490
6.490
6.360
6.450
5.862
1,860,092
Feb 20, 2026
6.480
6.480
6.340
6.370
5.789
2,111,261
Feb 16, 2026
6.480
6.480
6.480
6.480
5.889
-
Feb 13, 2026
6.430
6.550
6.430
6.520
5.925
11,583,741
Feb 12, 2026
6.460
6.500
6.340
6.470
5.880
10,238,270
Feb 11, 2026
6.480
6.480
6.400
6.460
5.871
2,914,158
Feb 10, 2026
6.500
6.510
6.450
6.480
5.889
3,218,654
Feb 9, 2026
6.400
6.520
6.400
6.500
5.907
9,141,504
Feb 6, 2026
6.420
6.480
6.350
6.400
5.816
5,959,622
Feb 5, 2026
6.430
6.520
6.370
6.480
5.889
6,116,092
Feb 4, 2026
6.450
6.530
6.410
6.440
5.852
5,899,568
Feb 3, 2026
6.370
6.480
6.260
6.430
5.843
7,860,964
Feb 2, 2026
6.330
6.380
6.220
6.300
5.725
12,479,793
Jan 30, 2026
6.490
6.520
6.370
6.460
5.871
11,947,780
Jan 29, 2026
6.270
6.550
6.240
6.520
5.925
29,585,089
Jan 28, 2026
6.200
6.290
6.150
6.280
5.707
11,246,666
Jan 27, 2026
6.300
6.310
6.230
6.270
5.698
5,671,900
Jan 26, 2026
6.270
6.270
6.200
6.250
5.680
5,054,855
Jan 23, 2026
6.330
6.340
6.200
6.260
5.689
10,599,433
Jan 22, 2026
6.360
6.360
6.300
6.330
5.753
5,003,054
Jan 21, 2026
6.290
6.350
6.250
6.320
5.743
5,861,427
Jan 20, 2026
6.120
6.420
6.100
6.330
5.753
15,563,361
Jan 19, 2026
6.150
6.200
6.120
6.160
5.598
7,669,988
Jan 16, 2026
6.280
6.280
6.150
6.190
5.625
7,969,227
Jan 15, 2026
6.290
6.350
6.220
6.230
5.662
7,029,602
Jan 14, 2026
6.240
6.300
6.210
6.290
5.716
9,247,370
Jan 13, 2026
6.260
6.330
6.230
6.260
5.689
6,734,611
Jan 12, 2026
6.280
6.310
6.220
6.250
5.680
7,769,601
Jan 9, 2026
6.300
6.350
6.230
6.280
5.707
4,002,416
Jan 8, 2026
6.270
6.310
6.150
6.300
5.725
5,837,382
Jan 7, 2026
6.290
6.330
6.190
6.240
5.671
5,569,156
Jan 6, 2026
6.170
6.300
6.170
6.290
5.716
6,904,134
Jan 5, 2026
6.100
6.320
6.090
6.190
5.625
9,310,652
Jan 2, 2026
6.020
6.090
5.990
6.070
5.516
3,908,951
Dec 31, 2025
6.030
6.030
6.030
6.030
5.480
-
Dec 30, 2025
5.990
6.120
5.990
6.090
5.534
8,864,102
Dec 29, 2025
6.140
6.140
5.940
5.990
5.444
15,278,377
Dec 24, 2025
6.110
6.110
6.110
6.110
5.553
-
Dec 23, 2025
6.170
6.190
6.120
6.160
5.598
5,358,791
Dec 22, 2025
6.270
6.270
6.150
6.180
5.616
9,005,454
Dec 19, 2025
6.380
6.380
6.230
6.230
5.662
7,423,706
Dec 18, 2025
6.310
6.390
6.280
6.350
5.771
7,745,241
Dec 17, 2025
6.250
6.340
6.210
6.320
5.743
6,710,623
Dec 16, 2025
6.260
6.300
6.200
6.210
5.643
10,836,385
Dec 15, 2025
6.360
6.360
6.290
6.300
5.725
9,076,754
Dec 12, 2025
6.310
6.390
6.280
6.370
5.789
6,554,827
Dec 11, 2025
6.290
6.320
6.220
6.250
5.680
8,379,280
Dec 10, 2025
6.200
6.360
6.180
6.260
5.689
14,166,527
Dec 9, 2025
6.410
6.420
6.200
6.220
5.653
21,517,096
Dec 8, 2025
6.530
6.550
6.400
6.420
5.834
5,253,388
Dec 5, 2025
6.460
6.540
6.400
6.540
5.943
4,858,585
Dec 4, 2025
6.360
6.470
6.360
6.460
5.871
4,404,484
Dec 3, 2025
6.460
6.450
6.340
6.410
5.825
5,070,581
Dec 2, 2025
6.450
6.500
6.400
6.460
5.871
3,669,549
Dec 1, 2025
6.410
6.480
6.400
6.470
5.880
7,037,378
Nov 28, 2025
6.490
6.490
6.380
6.380
5.798
6,011,589
Nov 27, 2025
6.500
6.570
6.340
6.490
5.898
10,816,114
Nov 26, 2025
6.590
6.660
6.480
6.500
5.907
7,854,484
Nov 25, 2025
6.420
6.740
6.400
6.580
5.980
25,550,585
Nov 24, 2025
6.300
6.430
6.300
6.430
5.843
8,436,152
Nov 21, 2025
6.290
6.320
6.210
6.230
5.662
8,458,180
Nov 20, 2025
6.190
6.400
6.170
6.290
5.716
11,800,048
Nov 19, 2025
6.220
6.250
6.120
6.180
5.616
7,054,256
Nov 18, 2025
6.370
6.350
6.200
6.220
5.653
7,766,637
Nov 17, 2025
6.360
6.380
6.300
6.370
5.789
6,639,354
Nov 14, 2025
6.400
6.430
6.350
6.390
5.807
4,774,887
Nov 13, 2025
6.470
6.490
6.430
6.470
5.880
15,700,841
Nov 12, 2025
6.470
6.520
6.420
6.480
5.889
6,916,618
Nov 11, 2025
6.420
6.470
6.370
6.470
5.880
5,884,305
Nov 10, 2025
6.310
6.420
6.300
6.410
5.825
7,626,883
Nov 7, 2025
6.390
6.410
6.290
6.310
5.734
9,466,290
Nov 6, 2025
6.270
6.440
6.270
6.400
5.816
7,010,856
Nov 5, 2025
6.150
6.270
6.050
6.270
5.698
7,135,548
Nov 4, 2025
6.180
6.230
6.140
6.170
5.607
8,579,745
Nov 3, 2025
6.180
6.220
6.140
6.180
5.616
6,266,688
Oct 31, 2025
6.250
6.250
6.160
6.180
5.616
6,829,258
Oct 30, 2025
6.340
6.390
6.180
6.220
5.653
14,943,479
