Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote HKD

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

1.8600
-0.0200
(-1.06%)
At close: 2:55:19 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.88001.88001.85001.86001.8600724,938
Apr 23, 20251.86001.88001.86001.88001.88001,044,894
Apr 22, 20251.88001.88001.86001.87001.8700806,319
Apr 21, 20251.89001.89001.86001.88001.8800851,500
Apr 18, 20251.89001.90001.87001.89001.89001,221,980
Apr 17, 20251.89001.91001.88001.90001.9000573,714
Apr 16, 20251.93001.93001.89001.91001.9100859,000
Apr 15, 20251.94001.94001.91001.93001.9300635,436
Apr 14, 20251.93001.94001.92001.94001.9400970,001
Apr 11, 20251.92001.94001.90001.93001.93001,191,104
Apr 10, 20251.89001.94001.89001.92001.92001,067,154
Apr 9, 20251.86001.92001.85001.90001.90001,222,346
Apr 8, 20251.86001.90001.82001.90001.90002,172,638
Apr 7, 20251.98001.98001.82001.85001.85003,929,113
Apr 3, 20252.02002.03002.01002.02002.0200507,727
Apr 2, 20252.02002.03002.02002.03002.0300511,709
Apr 1, 20252.03002.03002.02002.03002.0300326,347
Mar 31, 20252.02002.03002.01002.02002.0200806,079
Mar 28, 20252.03002.03002.01002.03002.0300761,863
Mar 27, 20252.03002.03002.01002.02002.0200827,351
Mar 26, 20252.02002.03002.01002.02002.0200516,638
Mar 25, 20252.02002.02002.00002.01002.0100860,048
Mar 24, 20252.01002.02002.00002.01002.0100911,506
Mar 21, 20252.03002.04002.00002.00002.00001,327,897
Mar 20, 20252.04002.04002.02002.04002.0400653,907
Mar 19, 20252.05002.05002.02002.04002.0400529,881
Mar 18, 20252.04002.05002.04002.05002.0500580,075
Mar 17, 20252.04002.05002.03002.05002.05001,087,797
Mar 14, 20252.03002.04002.02002.04002.04001,046,949
Mar 13, 20252.02002.03002.01002.03002.0300945,665
Mar 12, 20252.02002.03002.01002.02002.0200760,153
Mar 11, 20252.03002.04002.01002.03002.0300966,386
Mar 10, 20252.05002.06002.03002.05002.0500625,799
Mar 7, 20252.04002.07002.03002.05002.05001,252,027
Mar 6, 20252.05002.06002.03002.06002.06001,311,586
Mar 5, 20252.02002.05002.02002.04002.0400924,334
Mar 4, 20252.02002.04002.01002.02002.02001,101,450
Mar 3, 20252.02002.05002.02002.03002.03001,293,916
Feb 28, 20252.06002.06002.02002.02002.02001,948,664
Feb 27, 20252.06002.07002.05002.06002.0600786,900
Feb 26, 20252.05002.06002.04002.06002.0600772,504
Feb 25, 20252.06002.06002.04002.06002.06001,007,375
Feb 24, 20252.09002.10002.04002.07002.07001,507,970
Feb 21, 20252.11002.12002.08002.10002.10001,820,984
Feb 20, 20252.12002.12002.11002.12002.1200569,419
Feb 19, 20252.10002.12002.10002.12002.1200748,701
Feb 18, 20252.13002.13002.10002.10002.10001,310,100
Feb 17, 20252.13002.15002.10002.13002.13002,106,394
Feb 14, 20252.07002.17002.07002.15002.150011,224,233
Feb 13, 20251.98001.99001.98001.99001.9900892,809
Feb 12, 20251.98001.99001.97001.99001.9900614,494
Feb 11, 20251.99002.00001.98001.99001.9900414,920
Feb 10, 20252.01002.01001.99001.99001.99001,330,618
Feb 7, 20252.00002.02001.99002.02002.02001,183,108
Feb 6, 20252.00002.01001.98002.00002.0000983,912
Feb 5, 20251.99002.00001.99002.00002.0000592,311
Jan 27, 20251.98001.99001.96001.99001.9900524,629
Jan 24, 20252.00002.00001.96001.98001.98001,722,811
Jan 23, 20252.02002.02001.99002.01002.0100729,238
Jan 22, 20251.98002.01001.98002.01002.01001,412,133
Jan 21, 20252.02002.03001.95001.98001.98002,519,797
Jan 20, 20252.10002.13002.02002.02002.02009,846,774
Jan 17, 20252.24002.24002.22002.24002.2400712,635
Jan 16, 20252.23002.25002.22002.24002.2400599,889
Jan 15, 20252.24002.24002.23002.24002.2400379,028
Jan 14, 20252.23002.25002.21002.25002.25001,056,919
Jan 13, 20252.23002.25002.23002.24002.2400188,039
Jan 10, 20252.23002.24002.23002.23002.2300334,782
Jan 9, 20252.24002.25002.22002.25002.2500210,644
Jan 8, 20252.26002.26002.22002.25002.2500906,295
Jan 7, 20252.26002.27002.23002.27002.2700764,575
Jan 6, 20252.26002.27002.25002.27002.2700521,875
Jan 3, 20252.26002.27002.24002.26002.2600628,360
Jan 2, 20252.28002.29002.24002.27002.27001,109,882
Dec 31, 20242.29002.29002.27002.28002.2800664,479
Dec 30, 20242.29002.30002.28002.30002.3000584,199
Dec 27, 20242.29002.31002.28002.31002.3100528,031
Dec 26, 20242.30002.30002.28002.30002.3000525,160
Dec 25, 20242.29002.30002.27002.30002.3000730,734
Dec 24, 20242.30002.32002.27002.29002.2900666,771
Dec 23, 20242.31002.31002.28002.30002.3000523,316
Dec 20, 20242.29002.33002.27002.33002.33001,460,342
Dec 19, 20242.27002.30002.27002.28002.2800659,379
Dec 18, 20242.28002.30002.28002.30002.3000566,525
Dec 17, 20242.30002.31002.28002.29002.2900623,039
Dec 16, 20242.32002.32002.30002.31002.3100730,466
Dec 13, 20242.33002.34002.31002.33002.33001,005,373
Dec 12, 20242.33002.35002.32002.34002.34001,220,210
Dec 11, 20242.33002.34002.32002.34002.3400733,599
Dec 10, 20242.37002.38002.32002.34002.34001,168,077
Dec 9, 20242.36002.36002.32002.34002.3400607,664
Dec 6, 20242.33002.36002.32002.36002.3600913,504
Dec 5, 20242.33002.35002.31002.34002.3400811,096
Dec 4, 20242.36002.36002.32002.35002.3500727,887
Dec 3, 20242.35002.36002.33002.35002.3500535,174
Dec 2, 20242.32002.36002.32002.34002.34001,313,858
Nov 29, 20242.30002.32002.28002.32002.3200875,354
Nov 28, 20242.29002.31002.28002.30002.30001,112,519
Nov 27, 20242.27002.29002.26002.29002.29001,061,321
Nov 26, 20242.27002.29002.26002.29002.2900808,061
Nov 25, 20242.31002.31002.25002.27002.27002,764,027
Nov 22, 20242.33002.34002.29002.29002.29001,732,946
Nov 21, 20242.35002.36002.32002.34002.34001,549,535
Nov 20, 20242.36002.37002.34002.37002.37001,279,398
Nov 19, 20242.36002.37002.33002.37002.37001,509,126
Nov 18, 20242.37002.40002.34002.36002.36002,441,884
Nov 15, 20242.42002.43002.39002.39002.39002,012,060
Nov 14, 20242.48002.48002.41002.43002.43003,261,516
Nov 13, 20242.49002.50002.47002.49002.49001,124,158
Nov 12, 20242.50002.51002.47002.49002.49002,065,119
Nov 11, 20242.50002.51002.47002.51002.51002,171,815
Nov 8, 20242.54002.55002.49002.51002.51001,700,268
Nov 7, 20242.50002.53002.48002.53002.53001,621,492
Nov 6, 20242.51002.51002.48002.50002.50001,329,294
Nov 5, 20242.44002.51002.44002.51002.51002,462,667
Nov 4, 20242.47002.47002.44002.44002.44002,204,430
Nov 1, 20242.47002.48002.45002.46002.46001,834,915
Oct 31, 20242.45002.50002.44002.47002.47002,818,952
Oct 30, 20242.51002.51002.43002.48002.48007,694,276
Oct 29, 20242.65002.66002.59002.60002.60003,657,346
Oct 28, 20242.63002.66002.61002.65002.65003,123,081
Oct 25, 20242.58002.63002.57002.62002.62003,519,987
Oct 24, 20242.62002.63002.57002.59002.59001,817,824
Oct 23, 20242.61002.63002.60002.62002.62001,963,401
Oct 22, 20242.60002.62002.57002.62002.62002,057,906
Oct 21, 20242.61002.61002.58002.60002.60002,371,243
Oct 18, 20242.56002.63002.55002.61002.61003,112,078
Oct 17, 20242.61002.61002.55002.57002.57001,451,372
Oct 16, 20242.61002.62002.58002.60002.60001,064,983
Oct 15, 20242.62002.63002.60002.61002.61001,102,970
Oct 14, 20242.60002.62002.55002.62002.62002,732,710
Oct 11, 20242.64002.65002.57002.59002.59002,377,406
Oct 10, 20242.59002.68002.59002.65002.65002,946,412
Oct 9, 20242.70002.70002.56002.62002.62006,245,455
Oct 8, 20242.85002.86002.66002.71002.710014,301,419
Sep 30, 20242.52002.64002.52002.60002.60007,544,779
Sep 27, 20242.39002.50002.39002.47002.47004,051,294
Sep 26, 20242.33002.38002.32002.38002.38002,069,647
Sep 25, 20242.32002.36002.32002.33002.33002,251,826
Sep 24, 20242.27002.31002.25002.31002.31002,409,356
Sep 23, 20242.27002.28002.26002.26002.2600482,857
Sep 20, 20242.25002.28002.24002.28002.2800724,488
Sep 19, 20242.21002.26002.21002.26002.2600998,862
Sep 18, 20242.21002.21002.19002.21002.2100266,952
Sep 13, 20242.20002.22002.20002.21002.2100413,872
Sep 12, 20242.19002.21002.19002.21002.2100376,464
Sep 11, 20242.20002.20002.18002.20002.2000341,009
Sep 10, 20242.20002.21002.17002.20002.2000950,606
Sep 9, 20242.22002.22002.18002.20002.2000995,232
Sep 6, 20242.24002.25002.21002.23002.23001,082,979
Sep 5, 20242.25002.26002.24002.24002.2400581,342
Sep 4, 20242.25002.26002.24002.25002.2500321,371
Sep 3, 20242.25002.28002.25002.25002.2500651,664
Sep 2, 20242.26002.27002.24002.24002.2400608,400
Aug 30, 20242.24002.29002.22002.26002.26001,736,980
Aug 29, 20242.21002.24002.19002.22002.2200629,373
Aug 28, 20242.22002.22002.20002.21002.2100713,404
Aug 27, 20242.24002.24002.22002.22002.2200418,800
Aug 26, 20242.21002.24002.18002.23002.2300842,423
Aug 23, 20242.18002.23002.16002.21002.2100788,814
Aug 22, 20242.25002.25002.18002.18002.18001,590,800
Aug 21, 20242.25002.27002.24002.25002.25001,267,500
Aug 20, 20242.33002.33002.25002.27002.27002,746,633
Aug 19, 20242.33002.34002.32002.33002.3300514,529
Aug 16, 20242.33002.34002.32002.34002.3400437,635
Aug 15, 20242.32002.34002.32002.34002.3400777,655
Aug 14, 20242.34002.34002.32002.33002.33001,316,195
Aug 13, 20242.33002.34002.33002.34002.3400987,283
Aug 12, 20242.34002.35002.33002.34002.3400775,836
Aug 9, 20242.35002.35002.34002.34002.3400283,923
Aug 8, 20242.35002.35002.34002.34002.3400507,499
Aug 7, 20242.33002.35002.33002.35002.35001,050,963
Aug 6, 20242.34002.34002.33002.34002.34001,155,661
Aug 5, 20242.35002.36002.33002.34002.34001,549,200
Aug 2, 20242.36002.36002.34002.36002.36001,225,915
Aug 1, 20242.37002.37002.35002.36002.3600999,414
Jul 31, 20242.35002.37002.33002.37002.37002,753,906
Jul 30, 20242.35002.35002.33002.35002.35001,113,240
Jul 29, 20242.35002.35002.33002.35002.3500541,946
Jul 26, 20242.35002.35002.33002.33002.33002,012,800
Jul 25, 20242.35002.35002.33002.35002.35001,570,511
Jul 24, 20242.35002.35002.33002.35002.3500939,633
Jul 23, 20242.36002.36002.33002.35002.35002,584,444
Jul 22, 20242.38002.38002.34002.36002.36002,665,872
Jul 19, 20242.39002.39002.34002.37002.37005,556,829
Jul 18, 20242.33002.38002.33002.38002.38002,079,177
Jul 17, 20242.33002.34002.32002.33002.33001,396,450
Jul 16, 2024 0.274033 Dividend
Jul 16, 20242.34002.34002.31002.33002.33001,880,111
Jul 15, 20242.59002.60002.58002.58002.30601,363,710
Jul 12, 20242.59002.61002.59002.59002.31491,371,565
Jul 11, 20242.60002.61002.59002.59002.31492,855,783
Jul 10, 20242.60002.61002.58002.59002.31491,161,452
Jul 9, 20242.57002.61002.56002.61002.33282,169,461
Jul 8, 20242.58002.58002.53002.55002.27921,181,072
Jul 5, 20242.58002.59002.56002.58002.3060797,804
Jul 4, 20242.59002.61002.57002.59002.31491,193,745
Jul 3, 20242.59002.61002.58002.59002.3149522,952
Jul 2, 20242.61002.61002.58002.59002.31491,033,835
Jul 1, 20242.60002.61002.58002.61002.33281,228,763
Jun 28, 20242.57002.60002.57002.58002.30601,175,732
Jun 27, 20242.59002.60002.56002.58002.3060959,091
Jun 26, 20242.55002.59002.55002.59002.31491,092,513
Jun 25, 20242.53002.56002.51002.56002.28811,285,096
Jun 24, 20242.56002.56002.51002.53002.26131,503,178
Jun 21, 20242.55002.58002.55002.55002.27921,627,321
Jun 20, 20242.59002.60002.54002.56002.28812,545,957
Jun 19, 20242.62002.62002.58002.59002.31491,441,000
Jun 18, 20242.60002.62002.60002.62002.3417854,326
Jun 17, 20242.60002.62002.59002.60002.3238833,835
Jun 14, 20242.59002.60002.58002.60002.3238703,603
Jun 13, 20242.62002.62002.59002.60002.32381,294,365
Jun 12, 20242.62002.62002.59002.62002.3417757,534
Jun 11, 20242.58002.62002.58002.62002.34172,015,086
Jun 7, 20242.55002.57002.55002.57002.29701,415,833
Jun 6, 20242.59002.61002.53002.54002.27022,262,669
Jun 5, 20242.61002.63002.59002.59002.31491,854,262
Jun 4, 20242.60002.62002.59002.61002.33281,234,380
Jun 3, 20242.65002.65002.58002.58002.30604,061,683
May 31, 20242.56002.65002.56002.65002.36856,618,366
May 30, 20242.54002.60002.54002.56002.28813,833,729
May 29, 20242.48002.55002.48002.54002.27024,010,275
May 28, 20242.46002.48002.45002.47002.20771,170,776
May 27, 20242.48002.50002.45002.47002.20771,909,240
May 24, 20242.46002.49002.46002.49002.22551,088,309
May 23, 20242.53002.53002.46002.47002.20773,080,200
May 22, 20242.53002.54002.50002.53002.26131,866,356
May 21, 20242.53002.53002.51002.53002.26131,224,691
May 20, 20242.50002.54002.50002.53002.26132,055,688
May 17, 20242.48002.51002.48002.50002.23451,290,845
May 16, 20242.50002.51002.48002.49002.22551,588,073
May 15, 20242.49002.52002.49002.51002.24342,445,375
May 14, 20242.47002.50002.47002.50002.23451,391,946
May 13, 20242.45002.49002.43002.48002.21662,017,763
May 10, 20242.43002.46002.43002.46002.19871,770,528
May 9, 20242.43002.44002.43002.43002.1719719,541
May 8, 20242.41002.44002.41002.42002.16301,156,096
May 7, 20242.43002.44002.39002.42002.16302,073,496
May 6, 20242.40002.46002.40002.43002.17194,001,018
Apr 30, 20242.36002.39002.32002.39002.13615,000,842
Apr 29, 20242.31002.36002.31002.36002.10933,293,397
Apr 26, 20242.28002.32002.24002.31002.06468,750,093
Apr 25, 20242.13002.19002.12002.18001.94851,093,179
Apr 24, 20242.15002.16002.12002.14001.91272,151,717