China Overseas Grand Oceans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	4.200	4.260	4.100	4.120	3.412	2,780,630
2023-05-17	4.240	4.380	4.170	4.210	3.487	14,545,640
2023-05-16	4.390	4.390	4.200	4.230	3.503	2,268,500
2023-05-15	4.350	4.500	4.290	4.390	3.636	6,097,000
2023-05-12	4.410	4.540	4.310	4.350	3.603	8,321,000
2023-05-11	4.510	4.540	4.340	4.510	3.735	10,312,000
2023-05-10	4.500	4.580	4.420	4.520	3.744	5,071,740
2023-05-09	4.510	4.660	4.410	4.500	3.727	10,370,500
2023-05-08	4.430	4.540	4.280	4.520	3.744	7,280,660
2023-05-05	4.500	4.500	4.350	4.430	3.669	6,966,000
2023-05-04	4.320	4.590	4.320	4.500	3.727	11,640,000
2023-05-03	4.280	4.300	4.180	4.240	3.512	4,664,983
2023-05-02	4.530	4.550	4.250	4.300	3.561	3,112,500
2023-04-28	4.590	4.650	4.530	4.530	3.752	6,128,132
2023-04-27	4.550	4.660	4.440	4.590	3.802	10,054,500
2023-04-26	4.410	4.600	4.410	4.550	3.768	17,969,320
2023-04-25	4.460	4.610	4.330	4.460	3.694	21,066,500
2023-04-24	4.430	4.650	4.370	4.520	3.744	23,093,000
2023-04-21	4.510	4.620	4.430	4.450	3.686	6,072,585
2023-04-20	4.450	4.780	4.360	4.520	3.744	26,283,131
2023-04-19	4.500	4.770	4.490	4.580	3.793	30,308,391
2023-04-18	4.430	4.720	4.400	4.530	3.752	23,382,131
2023-04-17	4.520	4.520	4.370	4.400	3.644	7,580,997
2023-04-14	4.310	4.550	4.310	4.520	3.744	20,474,801
2023-04-13	3.810	4.450	3.810	4.310	3.570	25,687,939
2023-04-12	3.820	3.910	3.720	3.850	3.189	10,900,320
2023-04-11	3.540	3.870	3.540	3.820	3.164	17,335,061
2023-04-06	3.410	3.500	3.380	3.430	2.841	1,289,632
2023-04-04	3.440	3.580	3.380	3.540	2.932	6,092,000
2023-04-03	3.410	3.560	3.400	3.540	2.932	6,895,000
2023-03-31	3.350	3.500	3.350	3.450	2.857	6,626,168
2023-03-30	3.270	3.380	3.180	3.350	2.775	4,515,500
2023-03-29	3.250	3.250	3.110	3.240	2.683	4,566,000
2023-03-28	3.250	3.330	3.200	3.310	2.741	4,402,000
2023-03-27	3.280	3.490	3.270	3.310	2.741	3,190,000
2023-03-24	3.380	3.430	3.330	3.360	2.783	1,877,940
2023-03-23	3.330	3.450	3.310	3.430	2.841	3,113,000
2023-03-22	3.340	3.380	3.320	3.330	2.758	5,281,000
2023-03-21	3.270	3.310	3.250	3.270	2.708	3,221,500
2023-03-20	3.170	3.220	3.140	3.190	2.642	1,988,000
2023-03-17	3.080	3.250	3.080	3.170	2.626	1,973,215
2023-03-16	3.090	3.140	3.070	3.070	2.543	2,760,000
2023-03-15	2.980	3.120	2.980	3.090	2.559	2,007,816
2023-03-14	3.120	3.120	2.930	2.970	2.460	2,636,662
2023-03-13	3.030	3.120	3.030	3.120	2.584	3,121,980
2023-03-10	3.100	3.140	3.010	3.080	2.551	6,535,855
2023-03-09	3.210	3.210	3.110	3.120	2.584	1,681,000
2023-03-08	3.220	3.230	3.180	3.200	2.650	1,411,000
2023-03-07	3.220	3.360	3.210	3.240	2.683	3,690,696
2023-03-06	3.220	3.260	3.180	3.220	2.667	4,605,271
2023-03-03	3.270	3.270	3.170	3.220	2.667	1,389,000
2023-03-02	3.200	3.200	3.130	3.190	2.642	1,000,500
2023-03-01	3.130	3.200	3.100	3.170	2.626	3,688,296
2023-02-28	3.210	3.210	3.050	3.050	2.526	2,923,000
2023-02-27	3.200	3.240	3.180	3.210	2.659	552,000
2023-02-24	3.240	3.270	3.220	3.260	2.700	645,000
2023-02-23	3.300	3.330	3.250	3.280	2.717	3,177,000
2023-02-22	3.320	3.380	3.280	3.360	2.783	862,997
2023-02-21	3.410	3.480	3.330	3.370	2.791	2,263,076
2023-02-20	3.290	3.380	3.260	3.340	2.766	3,857,000

← NewerPage 15 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.