China Overseas Grand Oceans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.740	1.780	1.700	1.760	1.537	3,177,000
2024-02-07	1.810	1.810	1.710	1.720	1.502	3,320,000
2024-02-06	1.670	1.810	1.670	1.800	1.572	10,971,900
2024-02-05	1.750	1.750	1.620	1.670	1.459	7,936,000
2024-02-02	1.780	1.920	1.700	1.730	1.511	8,672,000
2024-02-01	1.800	1.800	1.640	1.770	1.546	12,499,770
2024-01-31	1.870	1.900	1.780	1.830	1.598	7,140,000
2024-01-30	1.950	1.950	1.830	1.840	1.607	9,503,444
2024-01-29	2.010	2.050	1.940	1.960	1.712	10,370,100
2024-01-26	1.960	2.000	1.930	1.950	1.703	13,602,010
2024-01-25	1.880	1.950	1.810	1.950	1.703	14,362,310
2024-01-24	1.870	1.900	1.760	1.860	1.625	9,693,500
2024-01-23	1.850	1.900	1.750	1.830	1.598	9,332,988
2024-01-22	1.970	1.970	1.830	1.840	1.607	2,377,850
2024-01-19	2.060	2.060	1.920	1.960	1.712	3,926,000
2024-01-18	2.060	2.070	2.010	2.060	1.799	2,720,362
2024-01-17	2.030	2.070	2.000	2.030	1.773	4,957,000
2024-01-16	2.120	2.140	2.030	2.080	1.817	3,111,000
2024-01-15	2.240	2.240	2.100	2.120	1.852	2,947,000
2024-01-12	2.230	2.300	2.220	2.250	1.965	1,638,000
2024-01-11	2.280	2.330	2.240	2.250	1.965	1,098,000
2024-01-10	2.280	2.330	2.250	2.300	2.009	4,076,000
2024-01-09	2.260	2.320	2.230	2.320	2.026	2,682,602
2024-01-08	2.270	2.280	2.180	2.280	1.991	2,883,526
2024-01-05	2.140	2.270	2.110	2.270	1.983	17,298,939
2024-01-04	2.200	2.200	1.960	2.150	1.878	55,210,000
2024-01-03	2.480	2.500	2.190	2.200	1.922	18,715,000
2024-01-02	2.550	2.550	2.490	2.500	2.184	5,273,000
2023-12-29	2.630	2.690	2.540	2.570	2.245	4,252,000
2023-12-28	2.530	2.650	2.530	2.630	2.297	2,107,000
2023-12-27	2.420	2.530	2.420	2.530	2.210	2,153,000
2023-12-22	2.430	2.510	2.430	2.480	2.166	2,749,500
2023-12-21	2.430	2.450	2.380	2.420	2.114	579,000
2023-12-20	2.350	2.480	2.350	2.430	2.122	2,266,997
2023-12-19	2.310	2.400	2.290	2.390	2.088	3,211,000
2023-12-18	2.370	2.410	2.330	2.340	2.044	1,915,000
2023-12-15	2.290	2.400	2.290	2.370	2.070	2,550,461
2023-12-14	2.230	2.310	2.230	2.270	1.983	2,318,500
2023-12-13	2.400	2.410	2.230	2.230	1.948	3,359,000
2023-12-12	2.390	2.510	2.360	2.420	2.114	2,776,000
2023-12-11	2.450	2.450	2.320	2.370	2.070	1,169,090
2023-12-08	2.480	2.510	2.390	2.410	2.105	3,309,000
2023-12-07	2.560	2.560	2.470	2.520	2.201	2,213,000
2023-12-06	2.450	2.580	2.420	2.550	2.227	4,869,995
2023-12-05	2.530	2.530	2.430	2.470	2.157	1,890,000
2023-12-04	2.560	2.560	2.480	2.510	2.192	1,393,000
2023-12-01	2.540	2.620	2.540	2.570	2.245	1,592,000
2023-11-30	2.620	2.640	2.550	2.620	2.288	2,879,794
2023-11-29	2.580	2.630	2.520	2.620	2.288	2,167,000
2023-11-28	2.650	2.690	2.550	2.620	2.288	5,142,000
2023-11-27	2.840	2.840	2.690	2.720	2.376	1,970,000
2023-11-24	2.870	2.890	2.780	2.830	2.472	1,487,000
2023-11-23	2.610	2.860	2.570	2.860	2.498	2,427,000
2023-11-22	2.620	2.680	2.620	2.640	2.306	1,123,000
2023-11-21	2.610	2.720	2.610	2.670	2.332	3,904,500
2023-11-20	2.620	2.620	2.530	2.550	2.227	694,100
2023-11-17	2.610	2.610	2.510	2.560	2.236	1,845,060
2023-11-16	2.670	2.680	2.580	2.600	2.271	2,379,000
2023-11-15	2.510	2.650	2.500	2.650	2.315	3,606,902
2023-11-14	2.550	2.560	2.440	2.490	2.175	4,979,000

← NewerPage 12 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.