China Overseas Grand Oceans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.540	3.560	3.400	3.500	3.010	3,344,884
2023-08-14	3.500	3.580	3.350	3.540	3.044	2,989,000
2023-08-11	3.480	3.560	3.390	3.520	3.027	2,611,000
2023-08-10	3.610	3.610	3.460	3.480	2.993	1,289,000
2023-08-09	3.580	3.620	3.490	3.610	3.104	1,179,000
2023-08-08	3.650	3.650	3.530	3.560	3.061	1,228,000
2023-08-07	3.770	3.770	3.610	3.660	3.147	2,330,518
2023-08-04	3.830	3.850	3.660	3.750	3.225	1,502,376
2023-08-03	3.800	3.890	3.730	3.760	3.233	2,922,701
2023-08-02	3.820	3.970	3.770	3.820	3.285	4,303,488
2023-08-01	4.010	4.010	3.770	3.780	3.251	1,730,274
2023-07-31	3.970	4.100	3.950	3.970	3.414	3,352,000
2023-07-28	3.770	3.920	3.690	3.890	3.345	5,153,000
2023-07-27	3.800	3.830	3.710	3.800	3.268	1,550,000
2023-07-26	3.740	3.800	3.670	3.740	3.216	1,288,500
2023-07-25	3.490	3.770	3.490	3.740	3.216	4,184,259
2023-07-24	3.480	3.500	3.350	3.370	2.898	2,764,500
2023-07-21	3.620	3.620	3.480	3.500	3.010	1,028,508
2023-07-20	3.570	3.680	3.570	3.610	3.104	2,223,000
2023-07-19	3.500	3.570	3.430	3.530	3.036	2,419,000
2023-07-18	3.520	3.520	3.420	3.470	2.984	2,715,000
2023-07-14	3.520	3.530	3.450	3.510	3.018	2,499,000
2023-07-13	3.480	3.550	3.470	3.490	3.001	1,438,000
2023-07-12	3.550	3.620	3.430	3.470	2.984	1,917,000
2023-07-11	3.630	3.670	3.510	3.520	3.027	6,407,000
2023-07-10	3.680	3.700	3.520	3.580	3.079	3,022,334
2023-07-07	3.600	3.710	3.600	3.660	3.147	901,500
2023-07-06	3.700	3.760	3.610	3.670	3.156	1,443,000
2023-07-05	3.740	3.780	3.680	3.730	3.208	1,127,000
2023-07-04	3.820	3.820	3.730	3.750	3.225	1,154,000
2023-07-03	3.710	3.790	3.700	3.740	3.216	866,000
2023-06-30	3.680	3.780	3.670	3.670	3.156	2,749,000
2023-06-29	3.950	3.950	3.730	3.750	3.225	1,214,638
2023-06-28	3.890	3.910	3.800	3.870	3.328	3,220,000
2023-06-27	3.960	4.100	3.960	4.070	3.371	1,474,450
2023-06-26	3.940	4.100	3.940	3.960	3.280	1,688,054
2023-06-23	4.000	4.020	3.920	3.970	3.288	688,000
2023-06-21	4.100	4.100	3.920	4.010	3.321	4,583,592
2023-06-20	4.220	4.220	4.060	4.070	3.371	6,336,500
2023-06-19	4.180	4.210	4.040	4.200	3.479	2,498,000
2023-06-16	4.250	4.250	4.080	4.150	3.437	9,641,168
2023-06-15	4.170	4.230	4.020	4.220	3.495	12,990,000
2023-06-14	4.150	4.180	3.960	4.070	3.371	12,993,000
2023-06-13	4.120	4.160	3.880	4.110	3.404	20,579,600
2023-06-12	4.070	4.140	3.920	4.120	3.412	12,492,500
2023-06-09	4.080	4.350	4.020	4.050	3.354	19,301,180
2023-06-08	3.770	4.090	3.740	4.000	3.313	14,163,000
2023-06-07	3.940	3.950	3.750	3.750	3.106	11,401,000
2023-06-06	3.770	3.970	3.750	3.840	3.180	8,220,250
2023-06-05	3.810	3.820	3.670	3.730	3.089	5,199,000
2023-06-02	3.580	3.890	3.580	3.800	3.147	3,643,000
2023-06-01	3.580	3.680	3.470	3.540	2.932	7,966,000
2023-05-31	3.650	3.650	3.510	3.510	2.907	14,119,000
2023-05-30	3.700	3.700	3.400	3.610	2.990	12,852,910
2023-05-29	3.980	3.980	3.470	3.610	2.990	13,274,000
2023-05-25	3.860	4.080	3.830	3.850	3.189	7,161,280
2023-05-24	4.070	4.070	3.860	3.860	3.197	6,858,500
2023-05-23	4.160	4.180	4.020	4.030	3.338	4,954,241
2023-05-22	4.220	4.270	4.150	4.200	3.479	1,906,000
2023-05-19	4.060	4.260	4.010	4.160	3.445	6,753,500

← NewerPage 14 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.