Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.95 +31.16 (+0.61%) Dow
38,821.67 +145.99 (+0.38%) Nasdaq
16,261.99 +105.66 (+0.65%) Bitcoin USD
63,859.09 -56.00 (-0.09%) CMC Crypto 200
1,378.24 +65.61 (+5.00%)
Country Garden Services Holdings Company Limited (CGSHY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.7665 | 0.7665 | 0.7665 | 0.7665 | 0.7665 | - |
| 02 May 2024 | 0.6922 | 0.7665 | 0.6922 | 0.7665 | 0.7665 | 2,200 |
| 01 May 2024 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | - |
| 30 Apr 2024 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | - |
| 29 Apr 2024 | 0.6385 | 0.6748 | 0.6200 | 0.6498 | 0.6498 | 7,114 |
| 26 Apr 2024 | 0.5561 | 0.6000 | 0.5561 | 0.6000 | 0.6000 | 580 |
| 25 Apr 2024 | 0.5504 | 0.5504 | 0.5504 | 0.5504 | 0.5504 | 258 |
| 24 Apr 2024 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | - |
| 23 Apr 2024 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | - |
| 22 Apr 2024 | 0.5267 | 0.5267 | 0.5062 | 0.5062 | 0.5062 | 408 |
| 19 Apr 2024 | 0.5264 | 0.5265 | 0.5043 | 0.5136 | 0.5136 | 62,678 |
| 18 Apr 2024 | 0.5045 | 0.5236 | 0.5045 | 0.5236 | 0.5236 | 2,356 |
| 17 Apr 2024 | 0.5162 | 0.5282 | 0.4888 | 0.4888 | 0.4888 | 7,653 |
| 16 Apr 2024 | 0.5167 | 0.5167 | 0.4982 | 0.5000 | 0.5000 | 46,745 |
| 15 Apr 2024 | 0.5288 | 0.5288 | 0.5100 | 0.5100 | 0.5100 | 4,077 |
| 12 Apr 2024 | 0.5233 | 0.5233 | 0.5014 | 0.5014 | 0.5014 | 511 |
| 11 Apr 2024 | 0.5598 | 0.5660 | 0.5598 | 0.5660 | 0.5660 | 519 |
| 10 Apr 2024 | 0.5730 | 0.5730 | 0.5698 | 0.5698 | 0.5698 | 400 |
| 09 Apr 2024 | 0.5832 | 0.5832 | 0.5832 | 0.5832 | 0.5832 | - |
| 08 Apr 2024 | 0.5832 | 0.5879 | 0.5832 | 0.5832 | 0.5832 | 2,025 |
| 05 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 1,081 |
| 04 Apr 2024 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | - |
| 03 Apr 2024 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | - |
| 02 Apr 2024 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | - |
| 01 Apr 2024 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | - |
| 28 Mar 2024 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | - |
| 27 Mar 2024 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | - |
| 26 Mar 2024 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | - |
| 25 Mar 2024 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | - |
| 22 Mar 2024 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | - |
| 21 Mar 2024 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 1,167 |
| 20 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 19 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 18 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 15 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 14 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 13 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 12 Mar 2024 | 0.7105 | 0.7400 | 0.7105 | 0.7400 | 0.7400 | 200 |
| 11 Mar 2024 | 0.6392 | 0.6392 | 0.6392 | 0.6392 | 0.6392 | - |
| 08 Mar 2024 | 0.6392 | 0.6392 | 0.6392 | 0.6392 | 0.6392 | 641 |
| 07 Mar 2024 | 0.6428 | 0.6428 | 0.6428 | 0.6428 | 0.6428 | 200 |
| 06 Mar 2024 | 0.6508 | 0.6508 | 0.6508 | 0.6508 | 0.6508 | - |
| 05 Mar 2024 | 0.6770 | 0.6770 | 0.6508 | 0.6508 | 0.6508 | 1,467 |
| 04 Mar 2024 | 0.6759 | 0.6759 | 0.6568 | 0.6568 | 0.6568 | 1,026 |
| 01 Mar 2024 | 0.6938 | 0.6938 | 0.6938 | 0.6938 | 0.6938 | - |
| 29 Feb 2024 | 0.6938 | 0.6938 | 0.6938 | 0.6938 | 0.6938 | - |
| 28 Feb 2024 | 0.6938 | 0.6938 | 0.6938 | 0.6938 | 0.6938 | 146 |
| 27 Feb 2024 | 0.7312 | 0.7312 | 0.7312 | 0.7312 | 0.7312 | - |
| 26 Feb 2024 | 0.7312 | 0.7312 | 0.7312 | 0.7312 | 0.7312 | 217 |
| 23 Feb 2024 | 0.7113 | 0.7113 | 0.7113 | 0.7113 | 0.7113 | - |
| 22 Feb 2024 | 0.7120 | 0.7120 | 0.7113 | 0.7113 | 0.7113 | 466 |
| 21 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 20 Feb 2024 | 0.6609 | 0.6609 | 0.6600 | 0.6600 | 0.6600 | 10,574 |
| 16 Feb 2024 | 0.7268 | 0.7286 | 0.7268 | 0.7286 | 0.7286 | 537 |
| 15 Feb 2024 | 0.6482 | 0.6482 | 0.6482 | 0.6482 | 0.6482 | - |
| 14 Feb 2024 | 0.6482 | 0.6482 | 0.6482 | 0.6482 | 0.6482 | - |
| 13 Feb 2024 | 0.6552 | 0.6552 | 0.6482 | 0.6482 | 0.6482 | 655 |
| 12 Feb 2024 | 0.6657 | 0.6657 | 0.6657 | 0.6657 | 0.6657 | 614 |
| 09 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 08 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 07 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 06 Feb 2024 | 0.6647 | 0.6900 | 0.6454 | 0.6900 | 0.6900 | 694 |
| 05 Feb 2024 | 0.6011 | 0.6014 | 0.5987 | 0.6014 | 0.6014 | 2,618 |
| 02 Feb 2024 | 0.5909 | 0.5909 | 0.5909 | 0.5909 | 0.5909 | 793 |
| 01 Feb 2024 | 0.6327 | 0.6327 | 0.6327 | 0.6327 | 0.6327 | - |
| 31 Jan 2024 | 0.6327 | 0.6327 | 0.6327 | 0.6327 | 0.6327 | - |
| 30 Jan 2024 | 0.6337 | 0.6514 | 0.6327 | 0.6327 | 0.6327 | 2,423 |
| 29 Jan 2024 | 0.6542 | 0.6542 | 0.6484 | 0.6484 | 0.6484 | 407 |
| 26 Jan 2024 | 0.7054 | 0.7054 | 0.7054 | 0.7054 | 0.7054 | - |
| 25 Jan 2024 | 0.7054 | 0.7054 | 0.7054 | 0.7054 | 0.7054 | 200 |
| 24 Jan 2024 | 0.6322 | 0.6773 | 0.6322 | 0.6552 | 0.6552 | 2,720 |
| 23 Jan 2024 | 0.6168 | 0.6410 | 0.6168 | 0.6200 | 0.6200 | 856 |
| 22 Jan 2024 | 0.5767 | 0.5896 | 0.5650 | 0.5654 | 0.5654 | 3,285 |
| 19 Jan 2024 | 0.6111 | 0.6111 | 0.5902 | 0.5902 | 0.5902 | 313 |
| 18 Jan 2024 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | 786 |
| 17 Jan 2024 | 0.6200 | 0.6454 | 0.6200 | 0.6454 | 0.6454 | 1,744 |
| 16 Jan 2024 | 0.6668 | 0.6749 | 0.6600 | 0.6600 | 0.6600 | 4,718 |
| 12 Jan 2024 | 0.7266 | 0.7487 | 0.7142 | 0.7142 | 0.7142 | 1,949 |
| 11 Jan 2024 | 0.7061 | 0.7400 | 0.7061 | 0.7400 | 0.7400 | 676 |
| 10 Jan 2024 | 0.7346 | 0.7453 | 0.7342 | 0.7342 | 0.7342 | 1,836 |
| 09 Jan 2024 | 0.7458 | 0.7688 | 0.7365 | 0.7688 | 0.7688 | 2,891 |
| 08 Jan 2024 | 0.7020 | 0.7724 | 0.7020 | 0.7717 | 0.7717 | 133,776 |
| 05 Jan 2024 | 0.7558 | 0.7836 | 0.7558 | 0.7836 | 0.7836 | 3,543 |
| 04 Jan 2024 | 0.7819 | 0.7819 | 0.7819 | 0.7819 | 0.7819 | - |
| 03 Jan 2024 | 0.7709 | 0.7819 | 0.7709 | 0.7819 | 0.7819 | 505 |
| 02 Jan 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | - |
| 29 Dec 2023 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | - |
| 28 Dec 2023 | 0.7669 | 0.7930 | 0.7669 | 0.7930 | 0.7930 | 1,039 |
| 27 Dec 2023 | 0.7241 | 0.7241 | 0.7021 | 0.7021 | 0.7021 | 2,152 |
| 26 Dec 2023 | 0.8627 | 0.8627 | 0.8627 | 0.8627 | 0.8627 | - |
| 22 Dec 2023 | 0.8627 | 0.8627 | 0.8627 | 0.8627 | 0.8627 | - |
| 21 Dec 2023 | 0.8627 | 0.8627 | 0.8627 | 0.8627 | 0.8627 | - |
| 20 Dec 2023 | 0.8627 | 0.8627 | 0.8627 | 0.8627 | 0.8627 | 200 |
| 19 Dec 2023 | 0.7000 | 0.8266 | 0.7000 | 0.8266 | 0.8266 | 7,200 |
| 18 Dec 2023 | 0.8339 | 0.8339 | 0.8339 | 0.8339 | 0.8339 | - |
| 15 Dec 2023 | 0.8339 | 0.8339 | 0.8339 | 0.8339 | 0.8339 | 248 |
| 14 Dec 2023 | 0.8453 | 0.8453 | 0.8453 | 0.8453 | 0.8453 | 113 |
| 13 Dec 2023 | 0.7772 | 0.7772 | 0.7772 | 0.7772 | 0.7772 | - |
| 12 Dec 2023 | 0.7772 | 0.7772 | 0.7772 | 0.7772 | 0.7772 | - |
| 11 Dec 2023 | 0.7772 | 0.7772 | 0.7772 | 0.7772 | 0.7772 | 343 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.