Country Garden Services Holdings Company Limited (HKG:6098)
Hong Kong
· Delayed Price · Currency is HKD 6.54
+0.08 (1.24%)
Dec 5, 2025, 4:09 PM HKT
HKG:6098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.46 | 6.54 | 6.40 | 6.54 | 6.54 | 1.24% | 4,858,585 |
| Dec 4, 2025 | 6.36 | 6.47 | 6.36 | 6.46 | 6.46 | 0.78% | 4,404,484 |
| Dec 3, 2025 | 6.46 | 6.45 | 6.34 | 6.41 | 6.41 | -0.77% | 5,070,581 |
| Dec 2, 2025 | 6.45 | 6.50 | 6.40 | 6.46 | 6.46 | -0.15% | 3,669,549 |
| Dec 1, 2025 | 6.41 | 6.48 | 6.40 | 6.47 | 6.47 | 1.41% | 7,037,378 |
| Nov 28, 2025 | 6.49 | 6.49 | 6.38 | 6.38 | 6.38 | -1.69% | 6,011,589 |
| Nov 27, 2025 | 6.50 | 6.57 | 6.34 | 6.49 | 6.49 | -0.15% | 10,816,114 |
| Nov 26, 2025 | 6.59 | 6.66 | 6.48 | 6.50 | 6.50 | -1.22% | 7,854,484 |
| Nov 25, 2025 | 6.42 | 6.74 | 6.40 | 6.58 | 6.58 | 2.33% | 25,550,580 |
| Nov 24, 2025 | 6.30 | 6.43 | 6.30 | 6.43 | 6.43 | 3.21% | 8,436,152 |
| Nov 21, 2025 | 6.29 | 6.32 | 6.21 | 6.23 | 6.23 | -0.95% | 8,458,180 |
| Nov 20, 2025 | 6.19 | 6.40 | 6.17 | 6.29 | 6.29 | 1.78% | 11,800,040 |
| Nov 19, 2025 | 6.22 | 6.25 | 6.12 | 6.18 | 6.18 | -0.64% | 7,054,256 |
| Nov 18, 2025 | 6.34 | 6.35 | 6.20 | 6.22 | 6.22 | -2.35% | 7,766,637 |
| Nov 17, 2025 | 6.36 | 6.38 | 6.30 | 6.37 | 6.37 | -0.31% | 6,639,354 |
| Nov 14, 2025 | 6.40 | 6.43 | 6.35 | 6.39 | 6.39 | -1.24% | 4,774,887 |
| Nov 13, 2025 | 6.47 | 6.49 | 6.43 | 6.47 | 6.47 | -0.15% | 15,700,840 |
| Nov 12, 2025 | 6.47 | 6.52 | 6.42 | 6.48 | 6.48 | 0.15% | 6,916,618 |
| Nov 11, 2025 | 6.42 | 6.47 | 6.37 | 6.47 | 6.47 | 0.94% | 5,884,305 |
| Nov 10, 2025 | 6.31 | 6.42 | 6.30 | 6.41 | 6.41 | 1.58% | 7,626,883 |
| Nov 7, 2025 | 6.39 | 6.41 | 6.29 | 6.31 | 6.31 | -1.41% | 9,466,290 |
| Nov 6, 2025 | 6.27 | 6.44 | 6.27 | 6.40 | 6.40 | 2.07% | 7,010,856 |
| Nov 5, 2025 | 6.15 | 6.27 | 6.05 | 6.27 | 6.27 | 1.62% | 7,135,548 |
| Nov 4, 2025 | 6.18 | 6.23 | 6.14 | 6.17 | 6.17 | -0.16% | 8,579,745 |
| Nov 3, 2025 | 6.18 | 6.22 | 6.14 | 6.18 | 6.18 | - | 6,266,688 |
| Oct 31, 2025 | 6.25 | 6.25 | 6.16 | 6.18 | 6.18 | -0.64% | 6,829,258 |
| Oct 30, 2025 | 6.34 | 6.39 | 6.18 | 6.22 | 6.22 | -1.89% | 14,943,470 |
| Oct 28, 2025 | 6.32 | 6.39 | 6.30 | 6.34 | 6.34 | -0.16% | 8,131,665 |
| Oct 27, 2025 | 6.36 | 6.36 | 6.28 | 6.35 | 6.35 | 0.63% | 6,700,507 |
| Oct 24, 2025 | 6.31 | 6.34 | 6.25 | 6.31 | 6.31 | 0.16% | 2,997,699 |
| Oct 23, 2025 | 6.28 | 6.31 | 6.23 | 6.30 | 6.30 | 0.32% | 4,698,460 |
| Oct 22, 2025 | 6.25 | 6.29 | 6.20 | 6.28 | 6.28 | 0.16% | 8,691,417 |
| Oct 21, 2025 | 6.28 | 6.33 | 6.26 | 6.27 | 6.27 | - | 5,628,314 |
| Oct 20, 2025 | 6.21 | 6.31 | 6.15 | 6.27 | 6.27 | 2.12% | 8,354,734 |
| Oct 17, 2025 | 6.26 | 6.32 | 6.10 | 6.14 | 6.14 | -1.76% | 10,835,620 |
| Oct 16, 2025 | 6.29 | 6.31 | 6.24 | 6.25 | 6.25 | -0.79% | 4,615,248 |
| Oct 15, 2025 | 6.25 | 6.31 | 6.19 | 6.30 | 6.30 | 1.78% | 16,636,340 |
| Oct 14, 2025 | 6.34 | 6.40 | 6.17 | 6.19 | 6.19 | -1.90% | 11,926,100 |
| Oct 13, 2025 | 6.30 | 6.32 | 6.15 | 6.31 | 6.31 | -1.10% | 16,447,960 |
| Oct 10, 2025 | 6.38 | 6.49 | 6.35 | 6.38 | 6.38 | -0.31% | 8,687,451 |
| Oct 9, 2025 | 6.46 | 6.46 | 6.34 | 6.40 | 6.40 | 0.63% | 13,279,840 |
| Oct 8, 2025 | 6.31 | 6.49 | 6.24 | 6.36 | 6.36 | 0.63% | 6,168,050 |
| Oct 6, 2025 | 6.35 | 6.39 | 6.29 | 6.32 | 6.32 | -0.78% | 4,048,092 |
| Oct 3, 2025 | 6.63 | 6.64 | 6.35 | 6.37 | 6.37 | -2.30% | 9,446,058 |
| Oct 2, 2025 | 6.61 | 6.64 | 6.51 | 6.52 | 6.52 | -1.36% | 4,302,825 |
| Sep 30, 2025 | 6.57 | 6.68 | 6.55 | 6.61 | 6.61 | 1.07% | 9,380,214 |
| Sep 29, 2025 | 6.47 | 6.62 | 6.43 | 6.54 | 6.54 | 1.71% | 9,196,883 |
| Sep 26, 2025 | 6.47 | 6.57 | 6.40 | 6.43 | 6.43 | -0.62% | 7,213,240 |
| Sep 25, 2025 | 6.52 | 6.53 | 6.45 | 6.47 | 6.47 | -0.15% | 6,927,899 |
| Sep 24, 2025 | 6.60 | 6.60 | 6.48 | 6.48 | 6.48 | -1.07% | 15,414,120 |
| Sep 23, 2025 | 6.73 | 6.73 | 6.47 | 6.55 | 6.55 | -2.67% | 11,747,120 |
| Sep 22, 2025 | 6.74 | 6.82 | 6.65 | 6.73 | 6.73 | -0.15% | 12,021,430 |
| Sep 19, 2025 | 6.85 | 6.86 | 6.67 | 6.74 | 6.74 | -0.88% | 9,989,445 |
| Sep 18, 2025 | 6.94 | 6.94 | 6.69 | 6.80 | 6.80 | -2.58% | 12,228,040 |
| Sep 17, 2025 | 6.84 | 7.01 | 6.79 | 6.98 | 6.98 | 2.05% | 10,808,280 |
| Sep 16, 2025 | 6.97 | 7.04 | 6.81 | 6.84 | 6.84 | -1.87% | 10,294,570 |
| Sep 15, 2025 | 7.02 | 7.02 | 6.82 | 6.97 | 6.97 | -0.71% | 13,177,670 |
| Sep 12, 2025 | 6.87 | 7.10 | 6.87 | 7.02 | 7.02 | 2.93% | 19,450,060 |
| Sep 11, 2025 | 6.77 | 6.83 | 6.67 | 6.82 | 6.82 | 0.74% | 10,713,390 |
| Sep 10, 2025 | 6.75 | 6.82 | 6.69 | 6.77 | 6.77 | 0.30% | 10,881,230 |
| Sep 9, 2025 | 6.60 | 6.83 | 6.53 | 6.75 | 6.75 | 2.58% | 24,040,580 |
| Sep 8, 2025 | 6.62 | 6.67 | 6.52 | 6.58 | 6.58 | 0.92% | 12,544,020 |
| Sep 5, 2025 | 6.40 | 6.53 | 6.36 | 6.52 | 6.52 | 2.35% | 10,315,280 |
| Sep 4, 2025 | 6.46 | 6.53 | 6.33 | 6.37 | 6.37 | -0.78% | 17,663,160 |
| Sep 3, 2025 | 6.46 | 6.52 | 6.41 | 6.42 | 6.42 | -0.31% | 10,087,400 |
| Sep 2, 2025 | 6.50 | 6.62 | 6.41 | 6.44 | 6.44 | -0.92% | 16,932,970 |
| Sep 1, 2025 | 6.55 | 6.60 | 6.43 | 6.50 | 6.50 | 0.15% | 22,388,080 |
| Aug 29, 2025 | 6.55 | 6.59 | 6.47 | 6.49 | 6.49 | 0.31% | 18,787,330 |
| Aug 28, 2025 | 6.61 | 6.69 | 6.35 | 6.47 | 6.47 | -1.37% | 34,311,460 |
| Aug 27, 2025 | 7.40 | 7.40 | 6.55 | 6.56 | 6.56 | -11.11% | 93,756,560 |
| Aug 26, 2025 | 7.40 | 7.48 | 7.25 | 7.38 | 7.38 | -0.27% | 12,117,100 |
| Aug 25, 2025 | 7.38 | 7.59 | 7.33 | 7.40 | 7.40 | 0.95% | 19,606,570 |
| Aug 22, 2025 | 7.35 | 7.38 | 7.18 | 7.33 | 7.33 | -0.68% | 11,752,570 |
| Aug 21, 2025 | 7.46 | 7.46 | 7.32 | 7.38 | 7.38 | -1.60% | 11,103,320 |
| Aug 20, 2025 | 7.41 | 7.69 | 7.33 | 7.50 | 7.50 | -0.40% | 24,015,420 |
| Aug 19, 2025 | 7.26 | 7.59 | 7.26 | 7.53 | 7.53 | 4.29% | 43,896,110 |
| Aug 18, 2025 | 6.98 | 7.41 | 6.98 | 7.22 | 7.22 | 4.34% | 37,140,000 |
| Aug 15, 2025 | 6.80 | 7.01 | 6.80 | 6.92 | 6.92 | 0.44% | 10,956,660 |
| Aug 14, 2025 | 6.80 | 7.04 | 6.80 | 6.89 | 6.89 | 1.92% | 25,016,260 |
| Aug 13, 2025 | 6.63 | 6.78 | 6.52 | 6.76 | 6.76 | 2.42% | 21,789,580 |
| Aug 12, 2025 | 6.60 | 6.65 | 6.56 | 6.60 | 6.60 | -0.30% | 9,884,191 |
| Aug 11, 2025 | 6.60 | 6.68 | 6.54 | 6.62 | 6.62 | 0.30% | 12,855,530 |
| Aug 8, 2025 | 6.75 | 6.75 | 6.55 | 6.60 | 6.60 | -2.22% | 12,193,360 |
| Aug 7, 2025 | 6.68 | 6.78 | 6.60 | 6.75 | 6.75 | 0.60% | 10,255,570 |
| Aug 6, 2025 | 6.71 | 6.77 | 6.67 | 6.71 | 6.71 | -0.15% | 7,567,753 |
| Aug 5, 2025 | 6.56 | 6.81 | 6.56 | 6.72 | 6.72 | 2.91% | 16,529,130 |
| Aug 4, 2025 | 6.50 | 6.54 | 6.41 | 6.53 | 6.53 | 0.46% | 9,429,824 |
| Aug 1, 2025 | 6.57 | 6.63 | 6.46 | 6.50 | 6.50 | -0.15% | 13,867,100 |
| Jul 31, 2025 | 6.91 | 6.91 | 6.51 | 6.51 | 6.51 | -6.33% | 40,562,500 |
| Jul 30, 2025 | 7.03 | 7.17 | 6.92 | 6.95 | 6.95 | -2.11% | 17,208,650 |
| Jul 29, 2025 | 7.10 | 7.10 | 6.96 | 7.10 | 7.10 | - | 11,844,320 |
| Jul 28, 2025 | 7.10 | 7.18 | 6.98 | 7.10 | 7.10 | - | 9,572,907 |
| Jul 25, 2025 | 7.06 | 7.19 | 7.00 | 7.10 | 7.10 | 0.85% | 11,928,940 |
| Jul 24, 2025 | 6.92 | 7.09 | 6.88 | 7.04 | 7.04 | 2.33% | 18,799,160 |
| Jul 23, 2025 | 6.89 | 7.04 | 6.83 | 6.88 | 6.88 | 0.15% | 18,697,160 |
| Jul 22, 2025 | 6.80 | 6.89 | 6.71 | 6.87 | 6.87 | 1.33% | 22,434,940 |
| Jul 21, 2025 | 6.69 | 6.79 | 6.69 | 6.78 | 6.78 | 0.59% | 12,184,860 |
| Jul 18, 2025 | 6.72 | 6.79 | 6.71 | 6.74 | 6.74 | 0.30% | 8,065,262 |
| Jul 17, 2025 | 6.79 | 6.80 | 6.68 | 6.72 | 6.72 | -0.74% | 8,823,335 |
| Jul 16, 2025 | 6.85 | 6.89 | 6.74 | 6.77 | 6.77 | -0.88% | 7,295,525 |