HKSE - Delayed Quote HKD

CG SERVICES (6098.HK)

Compare
5.900 +0.180 (+3.15%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 5.730 5.940 5.710 5.900 5.900 19,174,177
Oct 25, 2024 5.580 5.820 5.580 5.720 5.720 26,775,175
Oct 24, 2024 5.720 5.760 5.540 5.580 5.580 13,916,475
Oct 23, 2024 5.790 5.880 5.690 5.750 5.750 13,849,270
Oct 22, 2024 5.760 5.830 5.670 5.740 5.740 11,756,852
Oct 21, 2024 5.930 5.930 5.680 5.710 5.710 21,902,574
Oct 18, 2024 5.660 5.950 5.600 5.910 5.910 30,786,596
Oct 17, 2024 6.060 6.220 5.570 5.600 5.600 50,818,252
Oct 16, 2024 5.680 6.080 5.680 5.950 5.950 49,453,049
Oct 15, 2024 6.080 6.140 5.560 5.630 5.630 59,751,460
Oct 14, 2024 6.420 6.490 5.960 6.160 6.160 69,650,311
Oct 10, 2024 6.560 6.750 6.310 6.400 6.400 81,575,869
Oct 9, 2024 6.850 7.010 5.940 6.320 6.320 92,523,572
Oct 8, 2024 7.940 7.940 6.530 6.780 6.780 172,370,195
Oct 7, 2024 7.780 8.020 7.380 8.000 8.000 42,304,194
Oct 4, 2024 7.560 7.840 7.370 7.480 7.480 27,391,552
Oct 3, 2024 8.360 8.390 7.220 7.550 7.550 61,138,384
Oct 2, 2024 6.800 8.380 6.710 8.030 8.030 97,167,788
Sep 30, 2024 6.410 6.980 6.410 6.510 6.510 152,155,314
Sep 27, 2024 5.620 6.020 5.510 6.020 6.020 97,457,375
Sep 26, 2024 4.730 5.410 4.640 5.410 5.410 103,815,707
Sep 25, 2024 4.870 4.940 4.670 4.690 4.690 40,306,144
Sep 24, 2024 4.530 4.720 4.530 4.700 4.700 34,666,698
Sep 23, 2024 4.420 4.570 4.390 4.430 4.430 34,053,405
Sep 20, 2024 4.320 4.430 4.260 4.430 4.430 28,389,989
Sep 19, 2024 4.240 4.350 4.140 4.320 4.320 43,888,307
Sep 17, 2024 4.080 4.150 4.060 4.110 4.110 2,110,592
Sep 16, 2024 4.280 4.280 3.920 4.080 4.080 10,349,857
Sep 13, 2024 4.330 4.570 4.230 4.270 4.270 70,428,904
Sep 12, 2024 4.250 4.340 4.200 4.300 4.300 11,440,208
Sep 11, 2024 4.250 4.250 4.180 4.230 4.230 6,284,477
Sep 10, 2024 4.300 4.340 4.200 4.250 4.250 7,379,544
Sep 9, 2024 4.360 4.360 4.240 4.300 4.300 10,204,850
Sep 5, 2024 4.410 4.520 4.340 4.380 4.380 6,995,398
Sep 4, 2024 4.330 4.440 4.260 4.410 4.410 12,569,498
Sep 3, 2024 4.180 4.380 4.170 4.370 4.370 17,807,211
Sep 2, 2024 4.460 4.460 4.120 4.160 4.160 30,010,494
Aug 30, 2024 4.150 4.640 4.130 4.470 4.470 53,209,900
Aug 29, 2024 4.090 4.160 3.950 4.140 4.140 34,590,214
Aug 28, 2024 4.240 4.240 4.060 4.090 4.090 26,714,157
Aug 27, 2024 4.310 4.330 4.200 4.240 4.240 13,585,766
Aug 26, 2024 4.260 4.450 4.240 4.340 4.340 20,156,158
Aug 23, 2024 4.140 4.270 3.990 4.260 4.260 32,413,830
Aug 22, 2024 4.390 4.410 4.090 4.150 4.150 35,036,871
Aug 21, 2024 4.430 4.430 4.360 4.390 4.390 9,700,540
Aug 20, 2024 4.510 4.520 4.440 4.470 4.470 20,628,142
Aug 19, 2024 4.390 4.540 4.390 4.510 4.510 17,599,810
Aug 16, 2024 4.420 4.430 4.340 4.370 4.370 6,765,125
Aug 15, 2024 4.400 4.430 4.310 4.390 4.390 11,233,206
Aug 14, 2024 4.450 4.510 4.380 4.410 4.410 23,669,871
Aug 13, 2024 4.590 4.600 4.330 4.440 4.440 78,843,106
Aug 12, 2024 4.800 4.800 4.640 4.690 4.690 26,130,972
Aug 9, 2024 4.630 4.850 4.630 4.760 4.760 12,019,600
Aug 8, 2024 4.590 4.710 4.510 4.610 4.610 14,887,006
Aug 7, 2024 4.610 4.620 4.540 4.570 4.570 4,924,528
Aug 6, 2024 4.590 4.700 4.520 4.590 4.590 33,228,336
Aug 5, 2024 4.530 4.690 4.480 4.520 4.520 12,063,425
Aug 2, 2024 4.580 4.610 4.500 4.540 4.540 23,248,585
Aug 1, 2024 4.730 4.730 4.570 4.580 4.580 10,856,751
Jul 31, 2024 4.570 4.740 4.520 4.710 4.710 8,689,897
Jul 30, 2024 4.620 4.630 4.490 4.530 4.530 16,639,787
Jul 29, 2024 4.730 4.740 4.560 4.600 4.600 14,122,366
Jul 26, 2024 4.670 4.780 4.660 4.690 4.690 6,390,294
Jul 25, 2024 4.690 4.730 4.610 4.670 4.670 15,470,249
Jul 24, 2024 4.780 4.860 4.670 4.700 4.700 19,953,684
Jul 23, 2024 4.910 5.010 4.680 4.760 4.760 32,448,835
Jul 22, 2024 4.870 4.900 4.750 4.840 4.840 12,664,880
Jul 19, 2024 5.050 5.050 4.840 4.870 4.870 12,840,000
Jul 18, 2024 5.090 5.120 5.020 5.060 5.060 8,002,939
Jul 17, 2024 4.990 5.190 4.990 5.070 5.070 15,273,826
Jul 16, 2024 5.050 5.080 4.950 5.010 5.010 13,633,296
Jul 15, 2024 5.110 5.130 5.000 5.030 5.030 6,227,526
Jul 12, 2024 4.980 5.250 4.970 5.120 5.120 22,995,523
Jul 11, 2024 4.710 4.980 4.710 4.960 4.960 25,756,689
Jul 10, 2024 4.640 4.810 4.590 4.650 4.650 76,093,069
Jul 9, 2024 4.630 4.690 4.580 4.630 4.630 18,966,620
Jul 8, 2024 4.840 4.840 4.580 4.630 4.630 18,278,924
Jul 4, 2024 5.130 5.130 4.930 4.950 4.950 11,264,131
Jul 3, 2024 4.990 5.160 4.950 5.080 5.080 14,614,238
Jul 2, 2024 4.950 5.130 4.920 4.930 4.930 15,524,125
Jun 28, 2024 4.880 4.970 4.820 4.820 4.820 17,141,656
Jun 27, 2024 5.010 5.080 4.860 4.880 4.880 11,276,008
Jun 26, 2024 5.030 5.060 4.960 5.010 5.010 17,060,282
Jun 25, 2024 4.960 5.160 4.950 5.030 5.030 26,193,761
Jun 24, 2024 5.060 5.060 4.880 4.960 4.960 12,596,234
Jun 21, 2024 5.030 5.100 5.000 5.060 5.060 18,059,372
Jun 20, 2024 5.180 5.240 5.020 5.020 5.020 16,272,920
Jun 19, 2024 5.140 5.270 5.100 5.230 5.230 15,094,980
Jun 18, 2024 5.070 5.150 4.960 5.010 5.010 32,261,700
Jun 17, 2024 5.100 5.190 5.040 5.040 5.040 14,628,646
Jun 14, 2024 5.040 5.310 5.030 5.180 5.180 15,731,622
Jun 13, 2024 0.024 Dividend
Jun 13, 2024 5.140 5.180 5.030 5.050 5.050 12,911,817
Jun 12, 2024 5.520 5.530 5.320 5.350 5.326 23,488,591
Jun 11, 2024 5.590 5.670 5.500 5.520 5.495 40,178,145
Jun 7, 2024 5.680 5.820 5.530 5.580 5.555 57,106,353
Jun 6, 2024 5.900 5.950 5.570 5.690 5.664 41,256,480
Jun 5, 2024 5.890 5.950 5.800 5.810 5.784 19,661,182
Jun 4, 2024 5.700 5.990 5.650 5.910 5.883 21,027,963
Jun 3, 2024 5.790 5.870 5.660 5.700 5.674 53,856,233
May 31, 2024 5.900 6.030 5.650 5.690 5.664 186,254,341
May 30, 2024 6.030 6.060 5.830 5.890 5.863 27,491,706
May 29, 2024 6.360 6.420 6.030 6.060 6.033 31,145,942
May 28, 2024 6.470 6.560 6.300 6.340 6.311 38,403,589
May 27, 2024 6.350 6.440 6.070 6.380 6.351 33,029,033
May 24, 2024 6.800 6.800 6.260 6.340 6.311 50,627,523
May 23, 2024 7.050 7.070 6.780 6.910 6.879 36,448,125
May 22, 2024 6.620 7.450 6.600 7.100 7.068 83,363,173
May 21, 2024 6.610 6.800 6.470 6.600 6.570 38,540,301
May 20, 2024 6.850 6.990 6.510 6.690 6.660 64,179,381
May 17, 2024 6.300 6.880 6.120 6.820 6.789 101,269,389
May 16, 2024 5.990 6.300 5.820 6.210 6.182 67,301,062
May 14, 2024 6.050 6.230 5.860 5.870 5.844 26,869,719
May 13, 2024 5.970 6.020 5.870 6.000 5.973 17,644,111
May 10, 2024 5.740 6.010 5.690 6.000 5.973 37,430,509
May 9, 2024 5.550 5.830 5.550 5.720 5.694 19,196,267
May 8, 2024 5.820 5.840 5.450 5.480 5.455 19,701,780
May 7, 2024 5.820 5.920 5.670 5.810 5.784 21,434,607
May 6, 2024 5.830 6.020 5.730 5.820 5.794 34,731,062
May 3, 2024 6.050 6.090 5.840 6.080 6.053 9,844,344
May 2, 2024 5.280 5.980 5.280 5.970 5.943 23,660,238
Apr 30, 2024 5.470 5.490 5.200 5.280 5.256 32,312,514
Apr 29, 2024 4.980 5.590 4.930 5.450 5.425 69,843,515
Apr 26, 2024 4.690 4.980 4.690 4.910 4.888 31,361,054
Apr 25, 2024 4.610 4.840 4.610 4.690 4.669 27,064,920
Apr 24, 2024 4.460 4.710 4.460 4.650 4.629 21,547,840
Apr 23, 2024 4.510 4.510 4.340 4.460 4.440 43,181,377
Apr 22, 2024 4.490 4.630 4.440 4.460 4.440 32,588,414
Apr 19, 2024 4.280 4.510 4.250 4.440 4.420 43,603,949
Apr 18, 2024 4.350 4.540 4.290 4.300 4.281 35,031,882
Apr 17, 2024 4.380 4.500 4.330 4.350 4.330 19,965,416
Apr 16, 2024 4.500 4.550 4.320 4.400 4.380 28,653,132
Apr 15, 2024 4.510 4.580 4.450 4.510 4.490 16,450,190
Apr 12, 2024 4.750 4.790 4.550 4.560 4.539 26,898,333
Apr 11, 2024 4.720 4.810 4.680 4.770 4.749 18,999,044
Apr 10, 2024 4.890 4.980 4.830 4.870 4.848 14,844,292
Apr 9, 2024 4.900 5.080 4.850 4.860 4.838 14,148,689
Apr 8, 2024 4.770 4.940 4.750 4.900 4.878 18,816,103
Apr 5, 2024 4.930 4.940 4.610 4.730 4.709 15,032,651
Apr 3, 2024 4.880 5.100 4.850 4.940 4.918 26,390,104
Apr 2, 2024 5.000 5.080 4.820 4.910 4.888 59,773,917
Mar 28, 2024 5.060 5.250 4.850 5.010 4.987 54,604,730
Mar 27, 2024 5.570 5.570 5.240 5.270 5.246 43,747,547
Mar 26, 2024 5.470 5.620 5.440 5.520 5.495 14,571,605
Mar 25, 2024 5.410 5.560 5.270 5.470 5.445 22,260,001
Mar 22, 2024 5.590 5.600 5.360 5.380 5.356 27,794,000
Mar 21, 2024 5.560 5.740 5.560 5.610 5.585 16,170,873
Mar 20, 2024 5.470 5.580 5.450 5.530 5.505 15,047,604
Mar 19, 2024 5.670 5.670 5.450 5.470 5.445 31,066,497
Mar 18, 2024 5.730 5.760 5.620 5.670 5.644 26,575,522
Mar 15, 2024 5.810 5.870 5.650 5.740 5.714 24,593,498
Mar 14, 2024 5.900 6.020 5.790 5.830 5.804 14,491,536
Mar 13, 2024 6.000 6.030 5.870 5.900 5.873 21,188,075
Mar 12, 2024 5.510 6.050 5.450 6.000 5.973 51,975,314
Mar 11, 2024 5.550 5.610 5.310 5.510 5.485 42,707,007
Mar 8, 2024 5.430 5.670 5.430 5.560 5.535 42,172,180
Mar 7, 2024 5.670 5.730 5.390 5.460 5.435 31,823,589
Mar 6, 2024 5.630 5.780 5.560 5.670 5.644 19,886,148
Mar 5, 2024 5.750 5.750 5.560 5.610 5.585 23,150,397
Mar 4, 2024 6.020 6.030 5.700 5.750 5.724 32,897,823
Mar 1, 2024 6.010 6.130 5.940 5.980 5.953 9,862,051
Feb 29, 2024 5.860 6.220 5.860 5.990 5.963 34,445,047
Feb 28, 2024 6.150 6.190 5.870 5.880 5.854 38,060,953
Feb 27, 2024 6.350 6.350 6.070 6.290 6.262 34,923,273
Feb 26, 2024 5.990 6.490 5.890 6.340 6.311 44,865,533
Feb 23, 2024 5.940 6.090 5.870 6.020 5.993 16,526,566
Feb 22, 2024 5.870 5.960 5.720 5.960 5.933 16,080,710
Feb 21, 2024 5.730 6.020 5.600 5.870 5.844 26,203,127
Feb 20, 2024 5.800 5.920 5.630 5.730 5.704 14,686,060
Feb 19, 2024 6.000 6.000 5.720 5.720 5.694 17,924,983
Feb 16, 2024 5.530 6.100 5.480 6.070 6.043 8,446,967
Feb 15, 2024 5.500 5.610 5.400 5.590 5.565 7,994,738
Feb 14, 2024 5.300 5.600 5.170 5.590 5.565 11,319,340
Feb 9, 2024 5.330 5.330 5.330 5.330 5.306 -
Feb 8, 2024 5.640 5.730 5.580 5.680 5.654 17,599,380
Feb 7, 2024 5.700 5.750 5.530 5.610 5.585 19,176,173
Feb 6, 2024 5.050 5.620 5.050 5.590 5.565 19,501,660
Feb 5, 2024 5.180 5.220 4.920 5.080 5.057 21,344,333
Feb 2, 2024 5.110 5.410 4.980 5.090 5.067 21,761,809
Feb 1, 2024 5.140 5.290 5.060 5.090 5.067 18,348,357
Jan 31, 2024 5.350 5.400 5.080 5.140 5.117 23,334,475
Jan 30, 2024 5.520 5.540 5.280 5.350 5.326 24,084,047
Jan 29, 2024 5.670 5.860 5.500 5.560 5.535 24,806,773
Jan 26, 2024 5.760 5.870 5.520 5.540 5.515 41,344,894
Jan 25, 2024 5.380 5.820 5.250 5.760 5.734 40,656,993
Jan 24, 2024 5.160 5.370 5.010 5.360 5.336 34,568,846
Jan 23, 2024 4.850 5.130 4.830 5.060 5.037 33,634,424
Jan 22, 2024 5.120 5.120 4.680 4.780 4.758 45,625,128
Jan 19, 2024 5.230 5.340 5.040 5.070 5.047 25,843,071
Jan 18, 2024 5.290 5.380 5.090 5.240 5.216 31,775,113
Jan 17, 2024 5.560 5.560 5.170 5.210 5.187 36,531,157
Jan 16, 2024 5.830 5.840 5.490 5.560 5.535 35,216,799
Jan 15, 2024 5.940 5.940 5.940 5.940 5.913 -
Jan 12, 2024 6.140 6.240 5.920 5.950 5.923 22,675,091
Jan 11, 2024 6.060 6.250 6.030 6.140 6.112 10,531,997
Jan 10, 2024 6.170 6.250 6.070 6.100 6.073 8,698,982
Jan 9, 2024 6.150 6.260 6.070 6.170 6.142 10,110,349
Jan 8, 2024 6.280 6.370 6.060 6.110 6.082 13,448,395
Jan 5, 2024 6.290 6.470 6.200 6.280 6.252 8,437,437
Jan 4, 2024 6.450 6.500 6.190 6.290 6.262 15,550,944
Jan 3, 2024 6.440 6.610 6.400 6.450 6.421 10,257,750
Jan 2, 2024 6.780 6.780 6.480 6.520 6.491 17,159,390
Dec 29, 2023 6.530 6.760 6.480 6.750 6.720 18,256,962
Dec 28, 2023 6.120 6.530 6.040 6.520 6.491 18,389,159
Dec 27, 2023 6.200 6.240 5.870 6.070 6.043 22,641,626
Dec 22, 2023 6.560 6.560 6.090 6.120 6.092 28,967,317
Dec 21, 2023 6.370 6.560 6.310 6.520 6.491 18,440,504
Dec 20, 2023 6.230 6.540 6.200 6.430 6.401 32,392,342
Dec 19, 2023 6.570 6.590 6.050 6.110 6.082 88,966,937
Dec 18, 2023 6.870 6.980 6.820 6.920 6.889 9,104,427
Dec 15, 2023 6.890 7.180 6.880 6.990 6.959 22,140,511
Dec 14, 2023 6.710 6.940 6.680 6.750 6.720 15,120,020
Dec 13, 2023 6.730 6.730 6.570 6.630 6.600 14,269,316
Dec 12, 2023 6.560 6.890 6.470 6.730 6.700 18,783,500
Dec 11, 2023 6.550 6.550 6.340 6.480 6.451 20,928,064
Dec 8, 2023 6.720 6.760 6.530 6.540 6.511 18,212,333
Dec 7, 2023 6.750 6.810 6.610 6.670 6.640 16,745,075
Dec 6, 2023 6.780 6.870 6.720 6.750 6.720 14,336,034
Dec 5, 2023 6.960 7.030 6.680 6.720 6.690 28,037,319
Dec 4, 2023 7.200 7.230 6.900 6.970 6.939 23,902,805
Dec 1, 2023 7.400 7.400 7.050 7.100 7.068 41,532,031
Nov 30, 2023 7.380 7.530 7.280 7.380 7.347 46,682,367
Nov 29, 2023 7.870 7.870 7.190 7.380 7.347 55,885,672
Nov 28, 2023 8.020 8.140 7.730 7.870 7.835 31,625,555
Nov 27, 2023 8.370 8.370 7.740 8.040 8.004 42,316,326
Nov 24, 2023 8.590 8.740 8.290 8.350 8.312 45,603,738
Nov 23, 2023 7.790 8.600 7.580 8.600 8.561 91,713,266
Nov 22, 2023 7.520 7.800 7.440 7.670 7.635 22,499,345
Nov 21, 2023 7.490 7.880 7.470 7.500 7.466 31,341,857
Nov 20, 2023 7.270 7.430 7.160 7.360 7.327 17,182,645
Nov 17, 2023 7.360 7.360 7.090 7.140 7.108 15,488,869
Nov 16, 2023 7.390 7.590 7.220 7.480 7.446 32,216,686
Nov 15, 2023 7.190 7.380 7.100 7.380 7.347 32,653,560
Nov 14, 2023 6.870 7.020 6.810 6.920 6.889 9,635,648
Nov 13, 2023 7.000 7.020 6.750 6.810 6.779 21,941,322
Nov 10, 2023 7.160 7.160 6.940 6.940 6.909 17,797,555
Nov 9, 2023 7.600 7.610 7.150 7.160 7.128 31,723,673
Nov 8, 2023 7.200 7.920 7.070 7.750 7.715 73,434,515
Nov 7, 2023 7.310 7.390 7.080 7.120 7.088 19,453,826
Nov 6, 2023 7.140 7.490 7.140 7.390 7.357 35,903,585
Nov 3, 2023 6.970 7.030 6.860 7.030 6.998 13,833,274
Nov 2, 2023 6.850 7.110 6.800 6.830 6.799 10,362,621
Nov 1, 2023 6.930 6.970 6.830 6.850 6.819 8,753,208
Oct 31, 2023 7.110 7.120 6.820 6.840 6.809 11,157,867
Oct 30, 2023 7.040 7.210 7.030 7.130 7.098 12,561,087

Related Tickers