Singapore markets close in 5 hours 14 minutes

CSG Holding Co., Ltd. (200012.SZ)

Shenzhen - Shenzhen Delayed price. Currency in HKD
Add to watchlist
2.5600+0.0200 (+0.79%)
As of 11:31AM CST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20242.59002.57002.55002.56002.56001,005,076
06 Jun 20242.59002.61002.53002.54002.54002,262,669
05 Jun 20242.61002.63002.59002.59002.59001,854,262
04 Jun 20242.60002.62002.59002.61002.61001,234,380
03 Jun 20242.65002.65002.58002.58002.58004,061,683
31 May 20242.56002.65002.56002.65002.65006,618,366
30 May 20242.54002.60002.54002.56002.56003,833,729
29 May 20242.48002.55002.48002.54002.54004,010,275
28 May 20242.46002.48002.45002.47002.47001,170,776
27 May 20242.48002.50002.45002.47002.47001,909,240
24 May 20242.46002.49002.46002.49002.49001,088,309
23 May 20242.53002.53002.46002.47002.47003,080,200
22 May 20242.53002.54002.50002.53002.53001,866,356
21 May 20242.53002.53002.51002.53002.53001,224,691
20 May 20242.50002.54002.50002.53002.53002,055,688
17 May 20242.48002.51002.48002.50002.50001,290,845
16 May 20242.50002.51002.48002.49002.49001,588,073
15 May 20242.49002.52002.49002.51002.51002,445,375
14 May 20242.47002.50002.47002.50002.50001,391,946
13 May 20242.45002.49002.43002.48002.48002,017,763
10 May 20242.43002.46002.43002.46002.46001,770,528
09 May 20242.43002.44002.43002.43002.4300719,541
08 May 20242.41002.44002.41002.42002.42001,156,096
07 May 20242.43002.44002.39002.42002.42002,073,496
06 May 20242.40002.46002.40002.43002.43004,001,018
30 Apr 20242.36002.39002.32002.39002.39005,000,842
29 Apr 20242.31002.36002.31002.36002.36003,293,397
26 Apr 20242.28002.32002.24002.31002.31008,750,093
25 Apr 20242.13002.19002.12002.18002.18001,093,179
24 Apr 20242.15002.16002.12002.14002.14002,151,717
23 Apr 20242.20002.20002.15002.15002.15001,898,155
22 Apr 20242.23002.23002.20002.21002.21001,734,500
19 Apr 20242.21002.23002.20002.22002.22002,245,901
18 Apr 20242.22002.22002.20002.21002.21001,678,700
17 Apr 20242.20002.22002.19002.21002.21002,462,630
16 Apr 20242.24002.25002.19002.20002.20002,224,383
15 Apr 20242.24002.27002.24002.24002.24001,868,670
12 Apr 20242.28002.28002.24002.24002.24001,860,182
11 Apr 20242.30002.31002.27002.28002.28002,168,595
10 Apr 20242.34002.34002.30002.30002.30002,019,834
09 Apr 20242.34002.35002.32002.32002.32001,835,877
08 Apr 20242.36002.36002.33002.35002.35001,464,661
03 Apr 20242.37002.37002.34002.35002.35001,580,311
02 Apr 20242.36002.38002.34002.37002.3700975,216
01 Apr 20242.32002.36002.31002.36002.36001,408,169
29 Mar 20242.36002.36002.33002.33002.3300506,001
28 Mar 20242.35002.38002.34002.37002.37001,424,983
27 Mar 20242.37002.38002.36002.36002.3600426,045
26 Mar 20242.37002.38002.36002.37002.3700330,447
25 Mar 20242.37002.38002.37002.37002.3700380,370
22 Mar 20242.39002.40002.37002.37002.37001,356,344
21 Mar 20242.37002.39002.37002.39002.3900509,466
20 Mar 20242.37002.39002.36002.37002.3700605,956
19 Mar 20242.39002.39002.37002.38002.3800925,264
18 Mar 20242.37002.39002.36002.39002.3900909,993
15 Mar 20242.41002.41002.34002.34002.34001,655,900
14 Mar 20242.41002.43002.40002.41002.4100563,427
13 Mar 20242.43002.43002.40002.41002.4100576,569
12 Mar 20242.43002.43002.41002.43002.43001,054,624
11 Mar 20242.39002.43002.39002.43002.43001,246,439
08 Mar 20242.37002.40002.36002.39002.3900759,909
07 Mar 20242.36002.38002.36002.37002.3700384,075
06 Mar 20242.36002.38002.36002.37002.3700698,596
05 Mar 20242.40002.41002.30002.36002.36001,246,365
04 Mar 20242.42002.42002.39002.41002.4100477,300
01 Mar 20242.41002.42002.39002.42002.42001,724,733
29 Feb 20242.41002.43002.40002.41002.41001,426,400
28 Feb 20242.42002.45002.40002.42002.42001,839,300
27 Feb 20242.40002.43002.40002.43002.4300938,852
26 Feb 20242.39002.41002.39002.40002.4000849,028
23 Feb 20242.37002.41002.37002.41002.41001,373,953
22 Feb 20242.38002.39002.37002.38002.3800566,500
21 Feb 20242.36002.40002.35002.38002.38001,286,661
20 Feb 20242.37002.37002.35002.36002.3600754,761
19 Feb 20242.35002.38002.35002.37002.3700658,037
08 Feb 20242.30002.36002.30002.35002.35001,132,283
07 Feb 20242.30002.33002.30002.31002.31001,014,385
06 Feb 20242.25002.32002.24002.29002.29001,922,838
05 Feb 20242.29002.29002.22002.26002.2600978,522
02 Feb 20242.29002.30002.26002.30002.30001,072,003
01 Feb 20242.30002.31002.28002.29002.2900905,817
31 Jan 20242.31002.31002.27002.31002.31001,258,422
30 Jan 20242.34002.34002.29002.31002.3100951,100
29 Jan 20242.36002.36002.33002.34002.3400648,412
26 Jan 20242.35002.36002.32002.36002.36001,663,696
25 Jan 20242.33002.38002.33002.37002.37001,710,923
24 Jan 20242.31002.34002.28002.33002.33001,221,152
23 Jan 20242.28002.31002.25002.30002.30001,044,592
22 Jan 20242.36002.36002.25002.28002.28001,100,470
19 Jan 20242.36002.37002.34002.35002.3500747,737
18 Jan 20242.40002.42002.33002.36002.36001,313,096
17 Jan 20242.45002.45002.40002.41002.4100646,953
16 Jan 20242.45002.46002.43002.45002.4500671,767
15 Jan 20242.44002.45002.43002.45002.4500541,884
12 Jan 20242.43002.46002.43002.45002.4500604,570
11 Jan 20242.42002.45002.41002.43002.4300619,132
10 Jan 20242.45002.46002.42002.42002.4200786,919
09 Jan 20242.46002.48002.45002.47002.4700562,785
08 Jan 20242.48002.49002.45002.47002.4700425,507
05 Jan 20242.49002.50002.48002.49002.4900569,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...