Skip to main content
Country Garden Holdings Company Limited (HKG:2007)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.310
-0.005 (-1.61%)
Mar 10, 2026, 10:35 AM HKT

HKG:2007 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.310.310.300.310.311.67%220,032,900
Mar 5, 20260.310.320.300.300.30-261,864,200
Mar 4, 20260.300.320.300.300.30-678,729,476
Mar 3, 20260.330.330.300.300.30-6.25%675,149,300
Mar 2, 20260.350.350.320.320.32-9.86%919,744,500
Feb 27, 20260.340.380.330.360.367.58%1,410,007,000
Feb 26, 20260.340.340.330.330.33-489,636,500
Feb 25, 20260.310.340.310.330.336.45%660,529,000
Feb 24, 20260.310.310.300.310.31-4.62%396,723,900
Feb 23, 20260.300.330.300.330.3312.07%358,224,366
Feb 20, 20260.290.300.290.290.29-97,072,010
Feb 16, 20260.280.290.280.290.293.57%65,402,150
Feb 13, 20260.280.290.280.280.28-306,474,858
Feb 12, 20260.290.300.280.280.28-1.75%361,547,647
Feb 11, 20260.290.290.280.290.291.79%372,162,300
Feb 10, 20260.290.290.280.280.28-1.75%318,060,100
Feb 9, 20260.290.300.280.290.291.79%413,962,600
Feb 6, 20260.280.290.280.280.28-1.75%298,031,321
Feb 5, 20260.280.300.280.290.29-417,968,900
Feb 4, 20260.280.300.280.290.291.79%921,586,500
Feb 3, 20260.280.290.270.280.281.82%458,471,400
Feb 2, 20260.290.290.280.280.28-6.78%754,208,757
Jan 30, 20260.320.330.300.300.30-7.81%805,127,800
Jan 29, 20260.270.350.270.320.3216.36%3,532,464,000
Jan 28, 20260.270.280.270.280.283.77%334,465,900
Jan 27, 20260.290.290.260.270.27-7.02%592,697,200
Jan 26, 20260.280.300.280.290.291.79%491,231,400
Jan 23, 20260.270.290.250.280.283.70%908,176,100
Jan 22, 20260.290.290.270.270.27-6.90%724,043,300
Jan 21, 20260.310.310.290.290.29-4.92%689,102,400
Jan 20, 20260.310.320.310.310.31-6.15%725,964,200
Jan 19, 20260.340.360.330.330.33-14.47%1,115,967,879
Jan 16, 20260.400.400.380.380.38-5.00%411,198,100
Jan 15, 20260.420.430.380.400.40-2.44%589,173,500
Jan 14, 20260.380.420.380.410.419.33%353,259,500
Jan 13, 20260.370.380.370.380.382.74%191,272,400
Jan 12, 20260.370.370.360.370.37-1.35%395,498,100
Jan 9, 20260.370.370.370.370.37-171,763,717
Jan 8, 20260.380.390.370.370.37-3.90%193,246,800
Jan 7, 20260.400.400.380.390.39-3.75%228,834,600
Jan 6, 20260.400.410.390.400.40-348,122,900
Jan 5, 20260.400.420.390.400.401.27%465,368,300
Jan 2, 20260.420.420.390.400.40-4.82%105,664,500
Dec 31, 20250.420.430.410.420.42-1.19%88,792,000
Dec 30, 20250.430.430.420.420.42-2.33%101,695,650
Dec 29, 20250.430.440.430.430.431.18%93,041,769
Dec 24, 20250.430.440.430.430.43-1.16%43,937,440
Dec 23, 20250.440.450.430.430.43-2.27%80,320,550
Dec 22, 20250.450.460.440.440.44-3.30%164,178,400
Dec 19, 20250.470.470.450.460.46-2.15%164,642,000
Dec 18, 20250.480.480.470.470.47-2.11%78,234,010
Dec 17, 20250.480.490.480.480.48-1.04%68,687,040
Dec 16, 20250.490.490.480.480.48-103,194,500
Dec 15, 20250.490.490.480.480.48-2.04%50,496,270
Dec 12, 20250.490.500.490.490.491.03%97,916,140
Dec 11, 20250.500.500.480.490.49-2.02%171,010,600
Dec 10, 20250.490.520.480.500.502.06%401,520,352
Dec 9, 20250.500.500.480.490.49-2.02%108,832,900
Dec 8, 20250.520.530.500.500.50-4.81%202,175,100
Dec 5, 20250.520.530.510.520.521.96%126,838,000
Dec 4, 20250.520.540.510.510.51-1.92%181,581,000
Dec 3, 20250.530.530.510.520.52-1.89%88,861,080
Dec 2, 20250.520.530.510.530.533.92%61,661,030
Dec 1, 20250.520.530.510.510.51-1.92%37,118,650
Nov 28, 20250.510.540.510.520.52-145,446,900
Nov 27, 20250.520.530.510.520.52-98,841,430
Nov 26, 20250.530.540.520.520.52-1.89%129,458,000
Nov 25, 20250.530.540.510.530.53-138,452,600
Nov 24, 20250.520.530.520.530.533.92%43,680,340
Nov 21, 20250.500.530.500.510.512.00%146,091,000
Nov 20, 20250.490.530.480.500.503.09%362,650,100
Nov 19, 20250.500.500.480.490.49-2.02%289,873,300
Nov 18, 20250.520.520.500.500.50-4.81%126,906,400
Nov 17, 20250.540.550.510.520.52-3.70%127,667,900
Nov 14, 20250.530.570.520.540.54-209,660,800
Nov 13, 20250.530.540.530.540.54-45,320,010
Nov 12, 20250.530.540.520.540.541.89%79,521,640
Nov 11, 20250.540.540.520.530.53-92,274,440
Nov 10, 20250.530.540.520.530.53-132,466,500
Nov 7, 20250.550.550.530.530.53-3.64%145,923,200
Nov 6, 20250.580.580.550.550.55-3.51%163,671,500
Nov 5, 20250.560.570.540.570.571.79%125,635,500
Nov 4, 20250.570.570.550.560.56-1.75%95,505,740
Nov 3, 20250.570.580.560.570.57-64,957,090
Oct 31, 20250.580.590.560.570.57-1.72%91,092,650
Oct 30, 20250.600.600.580.580.58-1.69%104,167,800
Oct 28, 20250.580.600.570.590.591.72%111,591,000
Oct 27, 20250.580.590.570.580.581.75%97,382,810
Oct 24, 20250.570.580.560.570.571.79%107,326,200
Oct 23, 20250.570.580.560.560.56-1.75%88,212,070
Oct 22, 20250.560.580.560.570.571.79%151,568,100
Oct 21, 20250.550.570.540.560.561.82%128,753,000
Oct 20, 20250.560.570.550.550.55-59,454,390
Oct 17, 20250.580.580.550.550.55-5.17%141,145,900
Oct 16, 20250.580.580.570.580.58-79,235,260
Oct 15, 20250.580.590.570.580.581.75%100,093,500
Oct 14, 20250.590.610.570.570.57-3.39%184,726,200
Oct 13, 20250.570.600.570.590.59-1.67%153,982,100
Oct 10, 20250.610.620.600.600.60-1.64%132,352,100
Oct 9, 20250.630.640.610.610.61-6.15%233,712,000