Country Garden Services

6098
🏛️ hong-kong →
6.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.15 47.60 45.55 46.70 4.8M
2021-12-30 45.35 46.80 44.90 45.90 5.3M
2021-12-29 48.00 48.00 45.20 45.50 6.2M
2021-12-28 47.40 48.10 46.70 47.55 6.0M
2021-12-24 48.60 48.60 47.25 47.40 3.7M
2021-12-23 48.55 49.60 47.80 48.05 6.6M
2021-12-22 48.65 49.00 47.20 48.55 11.4M
2021-12-21 47.50 48.65 46.55 48.45 12.5M
2021-12-20 50.10 50.25 47.15 47.50 11.2M
2021-12-17 50.40 52.10 49.70 50.40 14.6M
2021-12-16 48.15 51.15 48.00 50.90 16.3M
2021-12-15 48.30 49.75 47.60 48.15 18.5M
2021-12-14 51.05 51.45 47.10 47.25 31.1M
2021-12-13 55.05 55.30 52.25 52.60 13.8M
2021-12-10 55.00 55.90 53.70 53.90 16.2M
2021-12-09 52.25 54.60 52.10 54.30 16.6M
2021-12-08 52.45 52.50 50.85 51.95 15.4M
2021-12-07 48.20 52.20 47.50 51.90 34.0M
2021-12-06 46.80 48.80 46.40 46.70 22.2M
2021-12-03 47.15 47.45 45.85 46.35 20.9M
2021-12-02 47.00 48.20 46.35 46.65 19.0M
2021-12-01 48.75 48.80 46.70 47.05 22.9M
2021-11-30 48.55 49.40 46.65 47.15 37.9M
2021-11-29 47.10 49.30 46.85 47.55 12.1M
2021-11-26 49.20 49.60 47.50 47.55 15.0M
2021-11-25 49.30 50.35 48.75 49.50 16.3M
2021-11-24 52.00 52.20 49.10 49.25 21.1M
2021-11-23 51.50 52.25 50.05 51.80 15.6M
2021-11-22 54.20 54.50 51.40 51.65 21.5M
2021-11-19 52.00 55.00 49.10 53.70 95.5M
2021-11-18 58.95 58.95 58.95 58.95 0.0M
2021-11-17 61.55 62.00 58.80 58.95 11.3M
2021-11-16 59.30 61.90 59.30 61.55 9.4M
2021-11-15 61.05 61.10 58.25 59.00 16.0M
2021-11-12 62.30 63.20 60.20 62.60 20.0M
2021-11-11 57.80 61.45 57.45 60.80 22.0M
2021-11-10 55.50 58.50 53.20 57.90 22.6M
2021-11-09 55.40 55.95 54.50 55.40 6.0M
2021-11-08 54.55 56.90 53.30 54.35 10.1M
2021-11-05 56.00 56.35 54.00 55.05 18.5M
2021-11-04 58.05 59.20 56.00 56.40 10.7M
2021-11-03 56.80 58.85 56.80 58.05 5.6M
2021-11-02 60.05 60.60 56.90 57.55 10.1M
2021-11-01 60.30 60.40 58.25 58.55 8.6M
2021-10-29 62.00 62.70 60.00 60.50 8.4M
2021-10-28 62.35 63.45 61.90 62.50 5.8M
2021-10-27 64.00 64.40 61.75 62.15 6.3M
2021-10-26 64.10 65.30 63.00 64.05 6.1M
2021-10-25 64.50 65.45 63.50 65.00 6.4M
2021-10-22 67.80 70.30 65.50 65.80 14.3M
2021-10-21 64.05 67.30 64.00 66.10 12.8M
2021-10-20 61.30 64.25 61.05 64.00 9.7M
2021-10-19 61.90 62.60 60.25 60.95 10.1M
2021-10-18 62.80 63.35 60.85 62.00 8.2M
2021-10-15 63.30 64.45 61.30 62.70 10.7M
2021-10-12 62.65 65.45 61.60 62.50 9.2M
2021-10-11 61.75 63.70 61.00 62.95 12.4M
2021-10-08 59.70 62.25 59.40 60.95 11.4M
2021-10-07 58.10 60.40 57.85 58.85 8.4M
2021-10-06 59.60 59.60 56.20 57.20 10.9M
2021-10-05 60.50 60.70 58.60 59.60 7.2M
2021-10-04 62.35 62.60 58.60 61.55 10.2M
2021-09-30 59.50 62.35 58.90 61.50 18.8M
2021-09-29 56.20 58.70 55.85 58.05 10.9M
2021-09-28 52.80 58.35 52.60 56.20 19.1M
2021-09-27 52.05 53.65 50.95 52.45 14.1M
2021-09-24 53.95 55.05 52.60 53.65 17.7M
2021-09-23 52.00 54.85 52.00 54.00 35.5M
2021-09-21 46.00 48.45 45.05 47.90 22.0M
2021-09-20 48.85 48.85 43.50 45.10 23.1M
2021-09-17 49.60 50.40 47.80 49.85 32.6M
2021-09-16 53.20 53.65 47.10 48.40 29.5M
2021-09-15 55.00 56.40 53.50 54.20 14.0M
2021-09-14 58.50 59.00 55.80 56.15 9.9M
2021-09-13 59.15 60.60 57.45 58.85 9.3M
2021-09-10 60.00 60.85 59.50 60.75 8.8M
2021-09-09 61.50 61.95 59.00 59.70 14.7M
2021-09-08 60.55 62.15 59.70 62.05 10.7M
2021-09-07 62.40 62.50 60.55 60.60 7.0M
2021-09-06 62.15 63.10 61.85 62.00 6.0M
2021-09-03 61.30 62.40 60.30 62.40 6.5M
2021-09-02 61.00 63.25 60.85 61.85 8.9M
2021-09-01 60.40 61.00 58.80 60.70 7.6M
2021-08-31 59.90 60.85 56.60 59.25 17.7M
2021-08-30 60.15 62.25 59.85 59.90 6.5M
2021-08-27 60.00 60.85 59.20 60.00 13.4M
2021-08-26 60.65 61.20 59.00 59.90 13.9M
2021-08-25 61.50 61.60 59.00 60.20 9.6M
2021-08-24 57.95 60.45 57.95 59.50 7.5M
2021-08-23 55.50 58.25 55.10 57.15 12.7M
2021-08-20 56.40 56.55 51.35 53.95 20.9M
2021-08-19 57.60 59.10 56.00 56.40 10.1M
2021-08-18 58.40 59.20 57.30 58.45 6.6M
2021-08-17 61.90 61.90 57.60 58.50 13.0M
2021-08-16 61.55 62.95 60.50 61.35 6.8M
2021-08-13 62.00 63.20 61.00 61.55 9.7M
2021-08-12 64.85 64.90 61.75 62.65 11.1M
2021-08-11 61.10 66.20 60.65 64.35 21.0M
2021-08-10 59.20 62.00 57.70 61.80 12.7M
2021-08-09 58.20 59.90 56.15 59.20 12.2M
2021-08-06 59.60 59.65 55.85 58.35 18.0M
2021-08-05 61.60 61.85 57.90 59.20 16.9M
2021-08-04 61.75 63.75 60.20 62.15 11.0M
2021-08-03 63.55 64.80 60.65 62.60 21.2M
2021-08-02 63.05 63.25 59.50 61.00 19.9M
2021-07-30 63.65 64.50 60.40 63.05 18.8M
2021-07-29 68.10 68.30 63.15 64.40 35.6M
2021-07-28 55.00 61.80 54.85 60.65 44.7M
2021-07-27 59.35 59.50 48.80 51.30 64.1M
2021-07-26 69.40 69.50 59.30 59.55 44.3M
2021-07-23 73.40 75.80 70.85 71.40 6.5M
2021-07-22 72.70 74.10 72.10 73.95 8.8M
2021-07-21 74.85 75.80 71.10 72.70 15.3M
2021-07-20 77.35 77.55 74.15 74.35 10.9M
2021-07-19 77.80 78.50 76.60 77.20 4.8M
2021-07-16 77.50 79.20 77.40 77.85 4.9M
2021-07-15 75.25 79.10 75.05 78.35 7.6M
2021-07-14 76.00 76.05 74.55 75.25 5.8M
2021-07-13 77.70 77.70 74.35 75.50 7.1M
2021-07-12 77.00 77.60 76.25 76.95 6.0M
2021-07-09 76.40 77.50 74.00 76.00 7.7M
2021-07-08 79.20 79.95 75.60 76.05 8.5M
2021-07-07 78.65 80.30 77.80 79.15 5.6M
2021-07-06 80.00 80.40 76.70 79.00 7.9M
2021-07-05 79.90 81.85 79.10 79.40 7.4M
2021-07-02 83.90 83.95 79.75 79.95 9.7M
2021-06-30 84.65 84.95 82.60 83.90 8.0M
2021-06-29 82.10 85.20 81.75 85.20 12.1M
2021-06-28 81.95 83.00 81.00 82.05 5.0M
2021-06-25 82.25 83.00 80.85 81.95 9.7M
2021-06-24 81.85 81.90 79.90 81.05 6.7M
2021-06-23 77.35 81.50 77.35 81.05 14.4M
2021-06-22 76.10 78.40 74.85 77.45 8.6M
2021-06-21 75.90 76.05 74.25 75.50 8.0M
2021-06-18 76.90 78.40 75.70 76.30 6.7M
2021-06-17 76.05 77.90 75.70 76.65 6.7M
2021-06-16 77.75 78.75 76.80 77.15 4.1M
2021-06-15 79.20 79.35 76.55 78.80 6.0M
2021-06-11 79.00 81.40 78.80 79.55 4.7M
2021-06-10 79.75 80.95 78.30 79.10 3.9M
2021-06-09 78.75 82.80 78.45 79.90 10.5M
2021-06-08 78.65 79.70 78.00 78.15 5.3M
2021-06-07 76.90 78.70 75.00 78.40 19.1M
2021-06-04 79.50 79.50 74.00 76.45 38.0M
2021-06-03 81.70 83.25 79.60 79.75 8.9M
2021-06-02 80.25 81.65 79.65 81.25 5.8M
2021-06-01 80.95 82.70 80.00 81.05 9.7M
2021-05-31 79.60 80.65 78.95 80.55 8.5M
2021-05-28 80.00 80.25 78.25 78.75 9.8M
2021-05-27 79.20 80.75 78.20 80.50 17.8M
2021-05-26 78.20 80.95 77.80 79.60 18.7M
2021-05-25 78.65 78.95 77.40 78.15 29.4M
2021-05-24 79.60 81.95 79.25 80.05 10.4M
2021-05-21 76.80 78.60 76.10 77.85 6.0M
2021-05-20 76.65 77.25 75.10 75.55 7.8M
2021-05-18 75.05 79.50 75.00 77.75 7.8M
2021-05-17 76.00 77.45 74.60 75.40 4.9M
2021-05-14 75.45 75.95 73.60 75.15 3.3M
2021-05-13 73.50 75.80 72.35 74.45 5.4M
2021-05-12 75.50 76.50 74.10 74.95 6.1M
2021-05-11 78.20 78.20 74.20 75.20 10.2M
2021-05-10 80.00 80.95 78.60 79.15 4.4M
2021-05-07 82.50 83.05 78.50 79.55 5.7M
2021-05-06 81.00 83.15 80.30 82.10 5.7M
2021-05-05 81.85 81.85 80.10 80.15 2.9M
2021-05-04 81.70 83.15 80.85 82.20 4.4M
2021-05-03 81.45 82.40 80.20 80.70 1.7M
2021-04-30 81.00 82.40 80.85 81.50 3.2M
2021-04-29 82.75 83.95 81.30 81.85 4.1M
2021-04-28 78.75 82.35 78.25 82.10 12.8M
2021-04-27 76.50 78.30 75.55 78.30 3.3M
2021-04-26 77.00 79.00 75.60 76.50 6.2M
2021-04-23 76.30 77.55 76.00 76.75 4.1M
2021-04-22 77.55 78.65 75.90 77.30 5.7M
2021-04-21 78.00 79.00 76.25 77.55 4.2M
2021-04-20 78.30 79.45 78.00 78.20 5.1M
2021-04-19 76.50 78.95 74.85 78.05 5.5M
2021-04-16 75.95 77.20 75.05 77.10 5.0M
2021-04-15 74.90 75.95 73.70 74.95 4.3M
2021-04-14 74.95 75.85 74.00 74.95 6.6M
2021-04-13 73.65 74.70 72.20 72.75 4.5M
2021-04-12 74.05 75.10 72.25 73.65 10.2M
2021-04-09 80.00 80.00 72.50 73.40 20.5M
2021-04-08 79.30 80.55 78.40 79.10 5.8M
2021-04-07 78.00 79.45 77.25 79.30 8.5M
2021-04-01 79.90 80.20 77.00 78.25 10.6M
2021-03-31 78.20 80.70 77.65 78.80 12.1M
2021-03-30 80.25 81.10 78.65 79.00 16.5M
2021-03-29 77.20 82.00 76.65 80.50 16.5M
2021-03-26 73.15 77.25 72.45 76.65 20.1M
2021-03-25 70.85 73.20 70.25 72.95 12.8M
2021-03-24 72.80 75.70 70.80 72.20 13.0M
2021-03-23 72.25 77.85 71.55 72.40 20.7M
2021-03-22 67.50 69.65 65.80 69.20 10.5M
2021-03-19 66.50 67.80 65.80 67.80 10.4M
2021-03-18 65.40 67.55 65.25 67.20 9.5M
2021-03-17 63.30 65.20 61.85 65.05 8.0M
2021-03-16 60.60 63.40 60.40 63.00 5.7M
2021-03-15 61.95 62.15 59.90 60.60 7.4M
2021-03-12 60.70 64.95 60.45 61.05 24.4M
2021-03-11 60.60 61.25 59.25 60.40 10.3M
2021-03-10 58.80 59.30 57.70 58.75 12.0M
2021-03-09 56.80 58.10 53.15 55.65 9.2M
2021-03-08 58.65 60.90 55.30 55.40 13.6M
2021-03-05 55.00 58.65 53.50 57.45 18.9M
2021-03-04 62.00 62.85 57.50 58.00 17.7M
2021-03-03 63.65 63.75 61.60 63.25 6.9M
2021-03-02 65.30 68.80 63.05 63.65 9.0M
2021-03-01 66.70 68.25 63.35 64.35 15.1M
2021-02-26 65.35 69.10 59.00 63.80 28.3M
2021-02-22 68.95 71.45 66.30 67.00 10.2M
2021-02-19 65.45 68.85 63.85 68.40 7.6M
2021-02-18 67.30 67.30 64.75 64.75 4.9M
2021-02-17 67.10 67.40 66.05 67.00 2.5M
2021-02-16 67.35 67.35 65.20 66.80 5.1M
2021-02-11 64.00 64.85 63.00 64.40 4.7M
2021-02-10 67.10 67.10 63.95 64.00 8.7M
2021-02-09 65.85 67.30 65.80 67.10 4.6M
2021-02-08 68.15 68.95 65.35 65.85 7.4M
2021-02-05 68.00 68.55 66.50 68.10 5.3M
2021-02-04 69.05 69.30 66.00 67.85 9.4M
2021-02-03 66.55 69.20 65.20 69.05 6.9M
2021-02-02 65.60 68.45 65.15 66.70 8.7M
2021-02-01 62.35 65.50 62.35 64.65 6.6M
2021-01-29 62.55 65.85 61.45 63.35 11.2M
2021-01-28 66.10 66.10 61.75 61.95 12.6M
2021-01-27 67.70 67.95 64.75 66.70 8.0M
2021-01-26 67.30 67.70 64.70 67.70 8.7M
2021-01-25 67.05 67.70 65.15 66.90 11.1M
2021-01-22 65.45 69.15 65.35 68.30 10.1M
2021-01-21 68.20 68.30 64.70 66.40 12.2M
2021-01-20 67.50 69.35 67.10 68.65 10.7M
2021-01-19 65.00 67.40 64.25 67.00 9.5M
2021-01-18 61.00 64.60 60.45 64.00 9.4M
2021-01-15 60.15 61.75 58.55 61.30 6.5M
2021-01-14 62.55 62.80 60.30 60.95 7.3M
2021-01-13 62.90 64.05 62.35 62.60 5.3M
2021-01-12 62.90 63.60 61.65 62.35 6.5M
2021-01-11 63.20 64.25 61.60 63.15 15.4M
2021-01-08 59.00 64.00 58.60 64.00 22.6M
2021-01-07 59.95 60.75 56.30 58.20 15.3M
2021-01-06 52.60 59.40 52.60 59.00 31.2M
2021-01-05 51.00 51.00 49.60 50.75 13.0M
2021-01-04 52.45 52.65 50.65 51.15 8.2M