China Overseas Grand Oceans Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.800 | 1.920 | 1.760 | 1.910 | 1.668 | 35,485,930 |
| 2024-05-09 | 1.730 | 1.800 | 1.710 | 1.780 | 1.555 | 18,115,520 |
| 2024-05-08 | 1.850 | 1.850 | 1.710 | 1.720 | 1.502 | 11,265,000 |
| 2024-05-07 | 1.820 | 1.900 | 1.820 | 1.850 | 1.616 | 15,062,000 |
| 2024-05-06 | 1.810 | 1.890 | 1.770 | 1.830 | 1.598 | 11,357,570 |
| 2024-05-03 | 1.910 | 1.950 | 1.850 | 1.890 | 1.651 | 4,602,016 |
| 2024-05-02 | 1.700 | 1.920 | 1.700 | 1.870 | 1.633 | 6,149,508 |
| 2024-04-30 | 1.750 | 1.800 | 1.670 | 1.690 | 1.476 | 30,271,359 |
| 2024-04-29 | 1.660 | 1.810 | 1.650 | 1.780 | 1.555 | 28,710,000 |
| 2024-04-26 | 1.530 | 1.650 | 1.530 | 1.650 | 1.441 | 27,946,000 |
| 2024-04-25 | 1.510 | 1.560 | 1.470 | 1.520 | 1.328 | 9,051,000 |
| 2024-04-24 | 1.520 | 1.540 | 1.430 | 1.530 | 1.336 | 17,877,199 |
| 2024-04-23 | 1.510 | 1.530 | 1.490 | 1.510 | 1.319 | 5,979,000 |
| 2024-04-22 | 1.570 | 1.590 | 1.480 | 1.500 | 1.310 | 11,592,250 |
| 2024-04-19 | 1.560 | 1.590 | 1.550 | 1.560 | 1.363 | 4,944,000 |
| 2024-04-18 | 1.600 | 1.600 | 1.550 | 1.570 | 1.371 | 3,398,000 |
| 2024-04-17 | 1.560 | 1.620 | 1.550 | 1.570 | 1.371 | 4,547,500 |
| 2024-04-16 | 1.560 | 1.630 | 1.540 | 1.560 | 1.363 | 8,499,892 |
| 2024-04-15 | 1.620 | 1.620 | 1.550 | 1.560 | 1.363 | 14,182,060 |
| 2024-04-12 | 1.670 | 1.670 | 1.620 | 1.630 | 1.424 | 6,692,200 |
| 2024-04-11 | 1.710 | 1.710 | 1.620 | 1.670 | 1.459 | 10,848,000 |
| 2024-04-10 | 1.750 | 1.770 | 1.720 | 1.720 | 1.502 | 3,904,000 |
| 2024-04-09 | 1.760 | 1.770 | 1.730 | 1.750 | 1.529 | 12,155,000 |
| 2024-04-08 | 1.700 | 1.770 | 1.700 | 1.760 | 1.537 | 11,287,300 |
| 2024-04-05 | 1.720 | 1.750 | 1.640 | 1.680 | 1.467 | 3,011,062 |
| 2024-04-03 | 1.740 | 1.790 | 1.700 | 1.760 | 1.537 | 21,644,570 |
| 2024-04-02 | 1.770 | 1.780 | 1.720 | 1.740 | 1.520 | 23,237,000 |
| 2024-03-28 | 1.740 | 1.780 | 1.730 | 1.740 | 1.520 | 5,584,000 |
| 2024-03-27 | 1.820 | 1.820 | 1.730 | 1.740 | 1.520 | 10,388,300 |
| 2024-03-26 | 1.860 | 1.920 | 1.820 | 1.830 | 1.598 | 5,776,276 |
| 2024-03-25 | 1.840 | 1.900 | 1.810 | 1.860 | 1.625 | 2,523,064 |
| 2024-03-22 | 1.860 | 1.860 | 1.800 | 1.840 | 1.607 | 3,801,677 |
| 2024-03-21 | 1.850 | 1.930 | 1.850 | 1.890 | 1.651 | 1,907,000 |
| 2024-03-20 | 1.910 | 1.910 | 1.820 | 1.820 | 1.590 | 2,755,300 |
| 2024-03-19 | 1.890 | 1.910 | 1.870 | 1.890 | 1.651 | 1,613,005 |
| 2024-03-18 | 1.940 | 1.940 | 1.860 | 1.890 | 1.651 | 2,479,600 |
| 2024-03-15 | 1.930 | 1.960 | 1.880 | 1.940 | 1.695 | 2,711,000 |
| 2024-03-14 | 1.980 | 2.040 | 1.940 | 1.950 | 1.703 | 2,539,258 |
| 2024-03-13 | 2.010 | 2.010 | 1.950 | 1.950 | 1.703 | 2,536,000 |
| 2024-03-12 | 1.890 | 2.040 | 1.890 | 2.020 | 1.764 | 3,808,368 |
| 2024-03-11 | 1.910 | 1.920 | 1.840 | 1.880 | 1.642 | 2,727,000 |
| 2024-03-08 | 1.880 | 1.920 | 1.860 | 1.900 | 1.660 | 3,466,000 |
| 2024-03-07 | 1.910 | 1.920 | 1.830 | 1.870 | 1.633 | 9,841,024 |
| 2024-03-06 | 1.900 | 1.920 | 1.850 | 1.910 | 1.668 | 10,574,500 |
| 2024-03-05 | 1.900 | 1.920 | 1.860 | 1.890 | 1.651 | 12,559,000 |
| 2024-03-04 | 2.000 | 2.000 | 1.900 | 1.930 | 1.686 | 11,086,000 |
| 2024-03-01 | 2.000 | 2.080 | 1.980 | 1.980 | 1.729 | 4,795,000 |
| 2024-02-29 | 2.050 | 2.110 | 2.010 | 2.010 | 1.756 | 15,012,000 |
| 2024-02-28 | 2.160 | 2.220 | 2.080 | 2.090 | 1.826 | 7,539,000 |
| 2024-02-27 | 2.190 | 2.190 | 2.120 | 2.180 | 1.904 | 6,597,000 |
| 2024-02-26 | 1.980 | 2.260 | 1.980 | 2.190 | 1.913 | 23,904,000 |
| 2024-02-23 | 1.910 | 1.990 | 1.900 | 1.970 | 1.721 | 6,064,000 |
| 2024-02-22 | 1.910 | 1.920 | 1.860 | 1.910 | 1.668 | 6,384,000 |
| 2024-02-21 | 1.790 | 1.940 | 1.770 | 1.900 | 1.660 | 6,232,000 |
| 2024-02-20 | 1.790 | 1.830 | 1.770 | 1.800 | 1.572 | 4,455,000 |
| 2024-02-19 | 1.790 | 1.810 | 1.740 | 1.770 | 1.546 | 4,097,000 |
| 2024-02-16 | 1.660 | 1.820 | 1.640 | 1.820 | 1.590 | 2,790,000 |
| 2024-02-15 | 1.640 | 1.650 | 1.600 | 1.640 | 1.432 | 974,000 |
| 2024-02-14 | 1.710 | 1.710 | 1.600 | 1.660 | 1.450 | 1,465,000 |
| 2024-02-09 | 1.750 | 1.750 | 1.670 | 1.690 | 1.476 | 698,000 |
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.