China Overseas Grand Oceans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.470	2.550	2.390	2.550	2.227	4,705,474
2023-11-10	2.490	2.520	2.400	2.460	2.149	4,771,257
2023-11-09	2.640	2.640	2.490	2.490	2.175	1,476,644
2023-11-08	2.610	2.650	2.550	2.620	2.288	2,473,000
2023-11-07	2.650	2.650	2.530	2.590	2.262	3,610,252
2023-11-06	2.610	2.720	2.600	2.650	2.315	5,051,000
2023-11-03	2.560	2.610	2.550	2.580	2.254	1,371,000
2023-11-02	2.590	2.660	2.590	2.610	2.280	708,000
2023-11-01	2.730	2.730	2.600	2.600	2.271	947,000
2023-10-31	2.720	2.720	2.620	2.670	2.332	1,147,270
2023-10-30	2.700	2.770	2.640	2.710	2.367	3,234,000
2023-10-27	2.640	2.760	2.610	2.690	2.350	2,372,000
2023-10-26	2.770	2.770	2.570	2.620	2.288	6,024,900
2023-10-25	2.710	2.730	2.630	2.710	2.367	3,574,000
2023-10-24	2.630	2.640	2.520	2.580	2.254	4,815,438
2023-10-20	2.640	2.740	2.550	2.630	2.297	5,028,600
2023-10-19	2.700	2.700	2.440	2.570	2.245	13,426,820
2023-10-18	2.850	2.850	2.570	2.640	2.306	6,036,216
2023-10-17	2.910	2.910	2.660	2.800	2.446	13,623,000
2023-10-16	2.860	2.910	2.800	2.830	2.472	1,306,000
2023-10-13	2.980	3.010	2.840	2.880	2.516	2,153,000
2023-10-12	3.130	3.140	2.980	2.990	2.612	2,163,000
2023-10-11	3.090	3.090	3.010	3.030	2.647	2,797,073
2023-10-10	3.150	3.150	3.010	3.030	2.647	1,057,000
2023-10-09	3.050	3.120	3.030	3.100	2.708	1,044,000
2023-10-06	3.180	3.180	3.100	3.130	2.734	531,484
2023-10-05	3.200	3.200	3.080	3.100	2.708	638,000
2023-10-04	3.230	3.230	3.090	3.120	2.725	812,650
2023-10-03	3.270	3.270	3.140	3.180	2.778	1,134,520
2023-09-29	3.160	3.270	3.130	3.270	2.856	741,000
2023-09-28	3.160	3.160	3.080	3.120	2.725	998,000
2023-09-27	3.130	3.180	3.100	3.100	2.708	994,760
2023-09-26	3.170	3.190	3.090	3.130	2.734	894,493
2023-09-25	3.270	3.270	3.080	3.150	2.751	1,151,859
2023-09-22	3.190	3.260	3.080	3.200	2.795	772,000
2023-09-21	3.220	3.260	3.140	3.140	2.743	1,301,500
2023-09-20	3.240	3.240	3.130	3.170	2.769	477,000
2023-09-19	3.270	3.270	3.110	3.190	2.786	1,639,000
2023-09-18	3.150	3.250	3.050	3.230	2.821	4,809,809
2023-09-15	3.360	3.360	3.190	3.230	2.778	4,850,500
2023-09-14	3.330	3.330	3.250	3.310	2.846	1,033,000
2023-09-13	3.350	3.380	3.280	3.290	2.829	1,135,000
2023-09-12	3.290	3.330	3.200	3.300	2.838	1,443,000
2023-09-11	3.330	3.380	3.230	3.280	2.821	1,444,126
2023-09-07	3.480	3.560	3.370	3.390	2.915	4,428,000
2023-09-06	3.240	3.470	3.180	3.450	2.967	4,239,400
2023-09-05	3.340	3.340	3.210	3.240	2.786	1,414,627
2023-09-04	3.190	3.370	3.190	3.330	2.864	7,851,000
2023-08-31	3.220	3.220	3.040	3.080	2.649	3,445,000
2023-08-30	3.270	3.330	3.150	3.150	2.709	1,521,000
2023-08-29	3.270	3.270	3.190	3.250	2.795	5,034,000
2023-08-28	3.380	3.400	3.150	3.190	2.743	3,370,000
2023-08-25	3.240	3.350	3.200	3.290	2.829	1,832,111
2023-08-24	3.270	3.330	3.160	3.240	2.786	2,756,000
2023-08-23	3.310	3.350	3.160	3.200	2.752	1,222,000
2023-08-22	3.410	3.410	3.270	3.310	2.846	1,690,000
2023-08-21	3.390	3.450	3.230	3.310	2.846	5,623,000
2023-08-18	3.500	3.570	3.380	3.400	2.924	985,000
2023-08-17	3.510	3.530	3.430	3.480	2.993	446,000
2023-08-16	3.540	3.560	3.420	3.530	3.036	1,238,000

← NewerPage 13 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.