Country Garden Holdings Co. Ltd. 2007
HKEX · Hong Kong SAR China · Finance
HKD 0.1840-0.01 (-6.60%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.18 | -6.60% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 148.20M |
| 2026-09-30 | HKD 0.20 | +3.68% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 952.52M |
| 2026-09-29 | HKD 0.19 | +6.74% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 602.09M |
| 2026-09-28 | HKD 0.18 | -0.56% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 243.15M |
| 2026-09-25 | HKD 0.18 | -3.76% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 42.36M |
| 2026-09-24 | HKD 0.19 | +1.64% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 256.57M |
| 2026-09-23 | HKD 0.18 | +2.23% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 712.12M |
| 2026-09-22 | HKD 0.18 | -1.65% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 356.76M |
| 2026-09-21 | HKD 0.18 | +4.60% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 799.29M |
| 2026-09-18 | HKD 0.17 | +1.75% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 638.38M |
| 2026-09-17 | HKD 0.17 | -0.58% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 151.53M |
| 2026-09-16 | HKD 0.17 | +1.18% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 86.52M |
| 2026-09-15 | HKD 0.17 | -0.58% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 92.99M |
| 2026-09-14 | HKD 0.17 | -1.16% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 126.86M |
| 2026-09-11 | HKD 0.17 | -3.89% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 341.27M |
| 2026-09-10 | HKD 0.18 | -3.23% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 190.02M |
| 2026-09-09 | HKD 0.19 | -7.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 453.88M |
| 2026-09-08 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 215.45M |
| 2026-09-07 | HKD 0.20 | +0.50% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 235.90M |
| 2026-09-04 | HKD 0.20 | +6.42% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 483.27M |
| 2026-09-03 | HKD 0.19 | +1.08% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 234.35M |
| 2026-09-02 | HKD 0.19 | -1.07% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 192.70M |
| 2026-09-01 | HKD 0.19 | -1.58% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 219.52M |
| 2026-08-31 | HKD 0.19 | -3.55% | HKD 0.23 | HKD 0.23 | HKD 0.19 | 1.06B |
| 2026-08-28 | HKD 0.20 | +2.60% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 691.62M |
| 2026-08-27 | HKD 0.19 | +0.52% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 235.24M |
| 2026-08-26 | HKD 0.19 | -3.05% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 388.94M |
| 2026-08-25 | HKD 0.20 | +6.49% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 1.03B |
| 2026-08-24 | HKD 0.19 | -0.54% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 231.63M |
| 2026-08-21 | HKD 0.19 | +3.33% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 199.59M |
| 2026-08-20 | HKD 0.18 | +4.05% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 308.44M |
| 2026-08-19 | HKD 0.17 | -1.14% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 329.56M |
| 2026-08-18 | HKD 0.17 | -3.31% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 294.01M |
| 2026-08-17 | HKD 0.18 | -1.09% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 127.17M |
| 2026-08-14 | HKD 0.18 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 220.16M |
| 2026-08-13 | HKD 0.18 | -4.69% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 310.29M |
| 2026-08-12 | HKD 0.19 | +4.92% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 640.44M |
| 2026-08-11 | HKD 0.18 | -5.67% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 452.77M |
| 2026-08-10 | HKD 0.19 | +8.99% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 1.51B |
| 2026-08-07 | HKD 0.18 | +2.89% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 252.86M |
| 2026-08-06 | HKD 0.17 | -1.14% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 143.79M |
| 2026-08-05 | HKD 0.17 | +1.74% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 421.94M |
| 2026-08-04 | HKD 0.17 | +0.58% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 226.35M |
| 2026-08-03 | HKD 0.17 | +0.59% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 215.90M |
| 2026-07-31 | HKD 0.17 | +1.19% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 285.85M |
| 2026-07-30 | HKD 0.17 | -2.89% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 420.56M |
| 2026-07-29 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 412.25M |
| 2026-07-28 | HKD 0.17 | -1.70% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 215.47M |
| 2026-07-27 | HKD 0.18 | +0.57% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 83.23M |
| 2026-07-24 | HKD 0.17 | -5.91% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 208.82M |
| 2026-07-23 | HKD 0.19 | +2.76% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 214.71M |
| 2026-07-22 | HKD 0.18 | +0.56% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 213.15M |
| 2026-07-21 | HKD 0.18 | +1.12% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 172.78M |
| 2026-07-20 | HKD 0.18 | -0.56% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 168.49M |
| 2026-07-17 | HKD 0.18 | -6.28% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 272.44M |
| 2026-07-16 | HKD 0.19 | +2.14% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 482.40M |
| 2026-07-15 | HKD 0.19 | -0.53% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 155.11M |
| 2026-07-14 | HKD 0.19 | +1.08% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 111.09M |
| 2026-07-13 | HKD 0.19 | -3.12% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 224.84M |
| 2026-07-10 | HKD 0.19 | +0.52% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 373.93M |
| 2026-07-09 | HKD 0.19 | +2.69% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 252.50M |
| 2026-07-08 | HKD 0.19 | +4.49% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 242.91M |
| 2026-07-07 | HKD 0.18 | -3.26% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 197.89M |
| 2026-07-06 | HKD 0.18 | -2.13% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 472.26M |
| 2026-07-03 | HKD 0.19 | +8.67% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 764.63M |
| 2026-07-02 | HKD 0.17 | +3.59% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 423.19M |
| 2026-06-30 | HKD 0.17 | -1.18% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 360.46M |
| 2026-06-29 | HKD 0.17 | -0.59% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 305.06M |
| 2026-06-26 | HKD 0.17 | -2.30% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 489.44M |
| 2026-06-25 | HKD 0.17 | -5.43% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 414.06M |
| 2026-06-24 | HKD 0.18 | -2.65% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 211.10M |
| 2026-06-23 | HKD 0.19 | -2.58% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 238.95M |
| 2026-06-22 | HKD 0.19 | -2.51% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 238.10M |
| 2026-06-18 | HKD 0.20 | -1.49% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 343.32M |
| 2026-06-17 | HKD 0.20 | +1.00% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 256.14M |
| 2026-06-16 | HKD 0.20 | -4.31% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 372.98M |
| 2026-06-15 | HKD 0.21 | -1.42% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 231.78M |
| 2026-06-12 | HKD 0.21 | -0.47% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 264.92M |
| 2026-06-11 | HKD 0.21 | +0.95% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 343.73M |
| 2026-06-10 | HKD 0.21 | -0.47% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 212.20M |
| 2026-06-09 | HKD 0.21 | -0.93% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 192.67M |
| 2026-06-08 | HKD 0.21 | -0.93% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 337.70M |
| 2026-06-05 | HKD 0.22 | +0.47% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 393.30M |
| 2026-06-04 | HKD 0.22 | -1.83% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 622.46M |
| 2026-06-03 | HKD 0.22 | -3.52% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 432.14M |
| 2026-06-02 | HKD 0.23 | -3.81% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 497.43M |
| 2026-06-01 | HKD 0.24 | -2.88% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 779.37M |
| 2026-05-29 | HKD 0.24 | +16.27% | HKD 0.21 | HKD 0.29 | HKD 0.21 | 3.95B |
| 2026-05-28 | HKD 0.21 | -3.24% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 410.22M |
| 2026-05-27 | HKD 0.22 | -7.69% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 415.31M |