China Overseas Grand Oceans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.570	1.610	1.560	1.580	1.456	2,795,000
2024-08-06	1.590	1.600	1.540	1.570	1.446	4,774,000
2024-08-05	1.520	1.580	1.510	1.560	1.437	6,535,940
2024-08-02	1.530	1.550	1.520	1.540	1.419	5,296,600
2024-08-01	1.630	1.630	1.540	1.560	1.437	4,967,000
2024-07-31	1.550	1.610	1.530	1.610	1.483	7,507,000
2024-07-30	1.620	1.620	1.550	1.550	1.428	5,118,000
2024-07-29	1.620	1.630	1.570	1.620	1.492	3,349,483
2024-07-26	1.610	1.640	1.580	1.610	1.483	4,127,000
2024-07-25	1.630	1.660	1.570	1.600	1.474	4,281,000
2024-07-24	1.670	1.670	1.600	1.650	1.520	7,718,400
2024-07-23	1.740	1.740	1.650	1.660	1.529	4,058,000
2024-07-22	1.810	1.820	1.700	1.720	1.585	8,199,000
2024-07-19	1.930	1.930	1.790	1.810	1.667	6,133,000
2024-07-18	1.920	1.930	1.880	1.900	1.750	2,350,150
2024-07-17	1.910	1.960	1.880	1.890	1.741	3,635,000
2024-07-16	1.890	1.920	1.870	1.890	1.741	2,981,753
2024-07-15	1.910	1.950	1.870	1.900	1.750	1,951,000
2024-07-12	1.860	1.940	1.860	1.900	1.750	3,325,800
2024-07-11	1.860	1.870	1.810	1.850	1.704	4,885,800
2024-07-10	1.890	1.890	1.830	1.850	1.704	2,509,000
2024-07-09	1.910	1.910	1.850	1.860	1.714	2,497,000
2024-07-08	2.000	2.000	1.860	1.880	1.732	3,899,202
2024-07-05	2.040	2.060	2.000	2.000	1.843	1,220,000
2024-07-04	2.030	2.050	2.010	2.040	1.879	3,053,000
2024-07-03	1.970	2.070	1.970	2.020	1.861	5,484,353
2024-07-02	1.950	2.080	1.950	1.970	1.815	7,266,492
2024-06-28	1.950	2.020	1.950	1.960	1.806	2,481,690
2024-06-27	2.010	2.070	1.980	1.990	1.833	2,115,000
2024-06-26	2.020	2.040	1.980	2.030	1.870	2,694,000
2024-06-25	2.140	2.190	2.100	2.120	1.852	9,203,000
2024-06-24	2.110	2.140	2.060	2.140	1.869	3,396,000
2024-06-21	2.140	2.170	2.080	2.110	1.843	20,177,500
2024-06-20	2.250	2.250	2.150	2.160	1.887	3,775,000
2024-06-19	2.150	2.250	2.150	2.250	1.965	7,123,000
2024-06-18	2.220	2.260	2.140	2.140	1.869	6,580,000
2024-06-17	2.240	2.250	2.200	2.200	1.922	4,237,000
2024-06-14	2.220	2.310	2.190	2.240	1.957	7,574,500
2024-06-13	2.250	2.290	2.160	2.220	1.939	7,539,000
2024-06-12	2.280	2.320	2.210	2.280	1.991	6,327,800
2024-06-11	2.360	2.360	2.200	2.280	1.991	11,684,000
2024-06-07	2.310	2.370	2.300	2.350	2.053	6,041,000
2024-06-06	2.280	2.340	2.190	2.290	2.000	15,665,000
2024-06-05	2.320	2.320	2.210	2.270	1.983	10,306,000
2024-06-04	2.230	2.400	2.210	2.300	2.009	16,851,000
2024-06-03	2.120	2.230	2.070	2.230	1.948	17,780,000
2024-05-31	2.120	2.160	2.070	2.110	1.843	12,706,070
2024-05-30	2.180	2.200	2.060	2.120	1.852	16,238,000
2024-05-29	2.170	2.220	2.120	2.180	1.904	10,096,100
2024-05-28	2.170	2.240	2.080	2.170	1.895	17,666,000
2024-05-27	2.110	2.160	2.060	2.150	1.878	9,230,000
2024-05-24	2.120	2.160	2.070	2.100	1.834	14,298,000
2024-05-23	2.230	2.230	2.110	2.140	1.869	13,500,000
2024-05-22	2.150	2.360	2.140	2.230	1.948	22,160,920
2024-05-21	2.120	2.170	2.090	2.140	1.869	16,353,500
2024-05-20	2.220	2.240	2.080	2.130	1.860	45,036,000
2024-05-17	2.090	2.190	1.990	2.180	1.904	52,312,000
2024-05-16	1.950	2.080	1.930	2.030	1.773	37,942,000
2024-05-14	1.900	1.950	1.830	1.880	1.642	13,605,210
2024-05-13	1.930	1.930	1.840	1.910	1.668	17,458,000

← NewerPage 10 of 21 · 1,231 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.