China Overseas Grand Oceans Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.130	3.235	3.020	3.075	3.075	5,939,250
2026-10-15	3.060	3.120	2.995	3.080	3.080	7,996,000
2026-10-14	3.145	3.200	3.090	3.110	3.110	2,457,000
2026-10-13	3.180	3.185	3.095	3.175	3.175	3,556,000
2026-10-12	3.250	3.275	3.160	3.190	3.190	3,812,000
2026-10-09	3.250	3.250	3.125	3.210	3.210	2,907,000
2026-10-08	3.120	3.250	3.085	3.170	3.170	5,626,000
2026-10-07	3.090	3.150	3.075	3.120	3.120	1,095,000
2026-10-06	3.110	3.130	3.050	3.100	3.100	1,770,000
2026-10-05	3.085	3.100	3.005	3.075	3.075	1,901,700
2026-10-02	3.150	3.150	3.035	3.105	3.105	2,345,350
2026-09-30	2.970	3.185	2.920	3.155	3.155	27,346,500
2026-09-29	2.880	3.090	2.880	3.055	3.055	19,628,000
2026-09-28	2.780	2.930	2.780	2.890	2.890	7,669,560
2026-09-25	2.745	2.775	2.635	2.775	2.775	1,873,000
2026-09-24	2.815	2.815	2.765	2.785	2.785	2,900,000
2026-09-23	2.835	2.920	2.835	2.860	2.860	2,438,000
2026-09-22	2.810	2.835	2.780	2.800	2.800	2,553,000
2026-09-21	2.815	2.860	2.720	2.815	2.815	9,895,000
2026-09-18	2.850	2.875	2.710	2.875	2.875	11,462,000
2026-09-17	2.890	2.890	2.730	2.740	2.740	3,454,000
2026-09-16	2.685	2.875	2.685	2.865	2.850	4,741,000
2026-09-15	2.705	2.780	2.680	2.740	2.726	2,947,000
2026-09-14	2.745	2.765	2.720	2.735	2.721	3,796,000
2026-09-11	2.890	2.890	2.780	2.785	2.770	6,368,000
2026-09-10	2.870	2.960	2.850	2.960	2.945	6,467,000
2026-09-09	2.870	2.930	2.835	2.915	2.900	4,172,000
2026-09-08	2.800	2.950	2.770	2.915	2.900	6,162,518
2026-09-07	2.850	2.890	2.770	2.795	2.780	3,504,000
2026-09-04	2.785	2.920	2.750	2.845	2.830	7,896,000
2026-09-03	2.690	2.785	2.655	2.710	2.696	4,836,101
2026-09-02	2.620	2.685	2.550	2.655	2.641	7,829,342
2026-09-01	2.520	2.710	2.520	2.665	2.651	14,562,228
2026-08-31	2.845	2.860	2.625	2.665	2.651	15,904,000
2026-08-28	2.840	2.995	2.770	2.840	2.825	11,404,000
2026-08-27	2.805	2.865	2.795	2.835	2.820	6,687,250
2026-08-26	2.830	2.905	2.755	2.850	2.835	23,386,000
2026-08-25	2.690	2.870	2.625	2.710	2.696	34,007,312
2026-08-24	2.585	2.630	2.490	2.560	2.547	6,855,800
2026-08-21	2.600	2.600	2.555	2.585	2.572	3,752,000
2026-08-20	2.595	2.665	2.580	2.595	2.581	2,818,974
2026-08-19	2.525	2.605	2.505	2.540	2.527	3,535,000
2026-08-18	2.500	2.590	2.500	2.520	2.507	2,995,000
2026-08-17	2.550	2.555	2.495	2.555	2.542	5,632,000
2026-08-14	2.505	2.555	2.460	2.550	2.537	4,587,875
2026-08-13	2.630	2.630	2.495	2.525	2.512	6,945,000
2026-08-12	2.530	2.670	2.450	2.645	2.631	4,835,000
2026-08-11	2.545	2.560	2.470	2.495	2.482	1,721,000
2026-08-10	2.575	2.605	2.530	2.545	2.532	7,402,000
2026-08-07	2.515	2.530	2.455	2.505	2.492	8,887,000
2026-08-06	2.515	2.520	2.460	2.515	2.502	3,976,957
2026-08-05	2.370	2.555	2.370	2.515	2.502	12,075,007
2026-08-04	2.445	2.445	2.385	2.420	2.407	3,362,993
2026-08-03	2.450	2.460	2.395	2.435	2.422	4,528,667
2026-07-31	2.520	2.530	2.450	2.450	2.437	4,830,000
2026-07-30	2.600	2.630	2.540	2.580	2.567	5,418,000
2026-07-29	2.530	2.620	2.520	2.550	2.537	5,473,000
2026-07-28	2.430	2.480	2.410	2.470	2.457	7,710,500
2026-07-27	2.450	2.460	2.410	2.440	2.427	2,926,000
2026-07-24	2.490	2.510	2.440	2.460	2.447	2,835,000

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0150 HKD
2026-07-02	0.0250 HKD
2025-09-18	0.0100 HKD
2025-06-25	0.0700 HKD
2024-09-19	0.0300 HKD
2024-06-26	0.1100 HKD
2023-09-18	0.0500 HKD
2023-06-28	0.1500 HKD
2022-09-19	0.0600 HKD
2022-06-22	0.3000 HKD
2021-09-20	0.0800 HKD
2021-06-23	0.2750 HKD
2020-09-23	0.0700 HKD
2020-06-29	0.1950 HKD
2019-09-18	0.0600 HKD
2019-06-14	0.1120 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.