Country Garden Holdings Company Limited (HKG:2007)
Hong Kong
· Delayed Price · Currency is HKD 0.520
+0.010 (1.96%)
At close: Dec 5, 2025
HKG:2007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 126,838,000 |
| Dec 4, 2025 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -1.92% | 181,581,000 |
| Dec 3, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 88,861,080 |
| Dec 2, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 61,661,030 |
| Dec 1, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 37,118,650 |
| Nov 28, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | - | 145,446,900 |
| Nov 27, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 98,841,430 |
| Nov 26, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 129,458,000 |
| Nov 25, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | - | 138,452,600 |
| Nov 24, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 43,680,340 |
| Nov 21, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 2.00% | 146,091,000 |
| Nov 20, 2025 | 0.49 | 0.53 | 0.48 | 0.50 | 0.50 | 3.09% | 362,650,100 |
| Nov 19, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 289,873,300 |
| Nov 18, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -4.81% | 126,906,400 |
| Nov 17, 2025 | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -3.70% | 127,667,900 |
| Nov 14, 2025 | 0.53 | 0.57 | 0.52 | 0.54 | 0.54 | - | 209,660,800 |
| Nov 13, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 45,320,010 |
| Nov 12, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 79,521,640 |
| Nov 11, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | - | 92,274,440 |
| Nov 10, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 132,466,500 |
| Nov 7, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 145,923,200 |
| Nov 6, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 163,671,500 |
| Nov 5, 2025 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 125,635,500 |
| Nov 4, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 95,505,740 |
| Nov 3, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 64,957,090 |
| Oct 31, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -1.72% | 91,092,650 |
| Oct 30, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 104,167,800 |
| Oct 28, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 111,591,000 |
| Oct 27, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 97,382,810 |
| Oct 24, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 1.79% | 107,326,200 |
| Oct 23, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 88,212,070 |
| Oct 22, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 1.79% | 151,568,100 |
| Oct 21, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 1.82% | 128,753,000 |
| Oct 20, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | - | 59,454,390 |
| Oct 17, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 141,145,900 |
| Oct 16, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 79,235,260 |
| Oct 15, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 100,093,500 |
| Oct 14, 2025 | 0.59 | 0.61 | 0.57 | 0.57 | 0.57 | -3.39% | 184,726,200 |
| Oct 13, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | -1.67% | 153,982,100 |
| Oct 10, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 132,352,100 |
| Oct 9, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -6.15% | 233,712,000 |
| Oct 8, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 79,104,160 |
| Oct 6, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 3.23% | 213,706,500 |
| Oct 3, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 87,022,160 |
| Oct 2, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | - | 44,834,060 |
| Sep 30, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | 1.69% | 192,769,700 |
| Sep 29, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 130,464,300 |
| Sep 26, 2025 | 0.57 | 0.60 | 0.56 | 0.57 | 0.57 | - | 295,193,000 |
| Sep 25, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -3.39% | 217,721,100 |
| Sep 24, 2025 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 1.72% | 200,647,000 |
| Sep 23, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -4.92% | 259,859,000 |
| Sep 22, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -1.61% | 243,433,600 |
| Sep 19, 2025 | 0.63 | 0.66 | 0.61 | 0.62 | 0.62 | -1.59% | 646,260,300 |
| Sep 18, 2025 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -8.70% | 737,126,100 |
| Sep 17, 2025 | 0.62 | 0.72 | 0.61 | 0.69 | 0.69 | 11.29% | 1,035,423,000 |
| Sep 16, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 278,259,500 |
| Sep 15, 2025 | 0.67 | 0.68 | 0.62 | 0.63 | 0.63 | -4.55% | 528,200,300 |
| Sep 12, 2025 | 0.65 | 0.69 | 0.63 | 0.66 | 0.66 | 6.45% | 1,000,691,000 |
| Sep 11, 2025 | 0.64 | 0.70 | 0.61 | 0.62 | 0.62 | -3.13% | 829,740,500 |
| Sep 10, 2025 | 0.66 | 0.66 | 0.60 | 0.64 | 0.64 | -1.54% | 795,399,400 |
| Sep 9, 2025 | 0.52 | 0.68 | 0.51 | 0.65 | 0.65 | 27.45% | 2,133,010,000 |
| Sep 8, 2025 | 0.55 | 0.60 | 0.50 | 0.51 | 0.51 | 6.25% | 913,964,700 |
| Sep 5, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 7.87% | 217,122,900 |
| Sep 4, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 43,025,610 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 50,787,510 |
| Sep 2, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 54,108,010 |
| Sep 1, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 50,189,900 |
| Aug 29, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 45,830,230 |
| Aug 28, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.30% | 70,658,380 |
| Aug 27, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 87,366,260 |
| Aug 26, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -5.21% | 126,436,400 |
| Aug 25, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | - | 318,924,100 |
| Aug 22, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 3.23% | 66,461,300 |
| Aug 21, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 30,704,780 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -3.12% | 85,906,990 |
| Aug 19, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | 1.05% | 116,829,200 |
| Aug 18, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 1.06% | 50,739,750 |
| Aug 15, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | - | 57,787,640 |
| Aug 14, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 3.30% | 78,269,060 |
| Aug 13, 2025 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | -1.09% | 119,058,100 |
| Aug 12, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 47,452,720 |
| Aug 11, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 1.08% | 23,660,740 |
| Aug 8, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 40,375,770 |
| Aug 7, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 1.08% | 71,079,450 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.11% | 27,122,420 |
| Aug 5, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 1.06% | 60,958,680 |
| Aug 4, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 1.08% | 46,164,820 |
| Aug 1, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -1.06% | 77,332,530 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -7.84% | 215,100,600 |
| Jul 30, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -7.27% | 165,973,700 |
| Jul 29, 2025 | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | 3.77% | 135,410,300 |
| Jul 28, 2025 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | 3.92% | 217,208,900 |
| Jul 25, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 135,988,200 |
| Jul 24, 2025 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | 7.53% | 346,061,100 |
| Jul 23, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 109,050,200 |
| Jul 22, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 74,596,050 |
| Jul 21, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.25% | 153,147,800 |
| Jul 18, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 94,511,450 |
| Jul 17, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 3.49% | 112,867,700 |
| Jul 16, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 2.38% | 59,657,090 |