China Overseas Grand Oceans Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 3.300 | 3.350 | 3.240 | 3.260 | 2.700 | 1,468,000 |
| 2023-02-16 | 3.310 | 3.380 | 3.280 | 3.300 | 2.733 | 4,550,000 |
| 2023-02-15 | 3.560 | 3.560 | 3.300 | 3.310 | 2.741 | 2,303,116 |
| 2023-02-14 | 3.380 | 3.410 | 3.310 | 3.360 | 2.783 | 2,796,500 |
| 2023-02-13 | 3.460 | 3.460 | 3.270 | 3.350 | 2.775 | 4,749,998 |
| 2023-02-10 | 3.580 | 3.580 | 3.420 | 3.460 | 2.866 | 3,362,544 |
| 2023-02-09 | 3.530 | 3.580 | 3.490 | 3.550 | 2.940 | 2,907,000 |
| 2023-02-08 | 3.640 | 3.660 | 3.530 | 3.580 | 2.965 | 3,082,000 |
| 2023-02-07 | 3.680 | 3.700 | 3.600 | 3.640 | 3.015 | 2,149,500 |
| 2023-02-06 | 3.680 | 3.680 | 3.590 | 3.640 | 3.015 | 1,447,951 |
| 2023-02-03 | 3.840 | 3.880 | 3.620 | 3.720 | 3.081 | 4,069,000 |
| 2023-02-02 | 3.890 | 3.890 | 3.750 | 3.830 | 3.172 | 5,137,209 |
| 2023-02-01 | 3.690 | 3.850 | 3.620 | 3.840 | 3.180 | 6,286,000 |
| 2023-01-31 | 3.700 | 3.700 | 3.570 | 3.660 | 3.031 | 2,695,410 |
| 2023-01-30 | 3.830 | 3.830 | 3.570 | 3.600 | 2.982 | 1,316,776 |
| 2023-01-27 | 3.920 | 3.930 | 3.800 | 3.860 | 3.197 | 1,261,500 |
| 2023-01-26 | 3.720 | 3.930 | 3.710 | 3.880 | 3.214 | 3,191,848 |
| 2023-01-20 | 3.600 | 3.730 | 3.530 | 3.720 | 3.081 | 2,155,222 |
| 2023-01-19 | 3.420 | 3.580 | 3.410 | 3.560 | 2.949 | 2,058,000 |
| 2023-01-18 | 3.520 | 3.520 | 3.360 | 3.410 | 2.824 | 1,391,361 |
| 2023-01-17 | 3.450 | 3.490 | 3.390 | 3.490 | 2.891 | 779,322 |
| 2023-01-16 | 3.470 | 3.520 | 3.410 | 3.420 | 2.833 | 1,388,067 |
| 2023-01-13 | 3.460 | 3.490 | 3.370 | 3.450 | 2.857 | 1,067,000 |
| 2023-01-12 | 3.530 | 3.530 | 3.380 | 3.400 | 2.816 | 1,289,000 |
| 2023-01-11 | 3.600 | 3.610 | 3.400 | 3.450 | 2.857 | 1,735,000 |
| 2023-01-10 | 3.710 | 3.750 | 3.550 | 3.560 | 2.949 | 1,013,161 |
| 2023-01-09 | 3.650 | 3.720 | 3.620 | 3.660 | 3.031 | 1,791,247 |
| 2023-01-06 | 3.700 | 3.700 | 3.600 | 3.670 | 3.040 | 2,587,134 |
| 2023-01-05 | 3.600 | 3.670 | 3.580 | 3.590 | 2.973 | 1,471,000 |
| 2023-01-04 | 3.480 | 3.680 | 3.480 | 3.590 | 2.973 | 2,837,916 |
| 2023-01-03 | 3.380 | 3.500 | 3.260 | 3.480 | 2.882 | 2,967,000 |
| 2022-12-30 | 3.350 | 3.410 | 3.230 | 3.390 | 2.808 | 1,412,473 |
| 2022-12-29 | 3.320 | 3.320 | 3.210 | 3.280 | 2.717 | 1,484,917 |
| 2022-12-28 | 3.450 | 3.460 | 3.300 | 3.330 | 2.758 | 2,090,000 |
| 2022-12-23 | 3.400 | 3.410 | 3.360 | 3.390 | 2.808 | 702,596 |
| 2022-12-22 | 3.470 | 3.550 | 3.400 | 3.420 | 2.833 | 1,220,000 |
| 2022-12-21 | 3.470 | 3.510 | 3.420 | 3.450 | 2.857 | 620,774 |
| 2022-12-20 | 3.590 | 3.600 | 3.430 | 3.460 | 2.866 | 2,304,945 |
| 2022-12-19 | 3.690 | 3.750 | 3.650 | 3.650 | 3.023 | 4,368,996 |
| 2022-12-16 | 3.680 | 3.790 | 3.620 | 3.690 | 3.056 | 5,898,000 |
| 2022-12-15 | 3.590 | 3.720 | 3.510 | 3.680 | 3.048 | 2,539,247 |
| 2022-12-14 | 3.700 | 3.740 | 3.620 | 3.620 | 2.998 | 5,146,500 |
| 2022-12-13 | 3.730 | 3.730 | 3.650 | 3.660 | 3.031 | 2,946,006 |
| 2022-12-12 | 3.720 | 3.730 | 3.630 | 3.710 | 3.073 | 3,199,498 |
| 2022-12-09 | 3.570 | 3.800 | 3.570 | 3.750 | 3.106 | 8,425,000 |
| 2022-12-08 | 3.500 | 3.540 | 3.420 | 3.500 | 2.899 | 2,641,000 |
| 2022-12-07 | 3.580 | 3.580 | 3.400 | 3.420 | 2.833 | 2,783,000 |
| 2022-12-06 | 3.580 | 3.650 | 3.510 | 3.580 | 2.965 | 2,018,611 |
| 2022-12-05 | 3.560 | 3.680 | 3.550 | 3.620 | 2.998 | 1,874,128 |
| 2022-12-02 | 3.500 | 3.500 | 3.330 | 3.480 | 2.882 | 3,072,764 |
| 2022-12-01 | 3.590 | 3.640 | 3.420 | 3.440 | 2.849 | 2,106,810 |
| 2022-11-30 | 3.540 | 3.610 | 3.400 | 3.600 | 2.982 | 7,028,100 |
| 2022-11-29 | 3.450 | 3.570 | 3.430 | 3.500 | 2.899 | 4,755,000 |
| 2022-11-28 | 3.460 | 3.460 | 3.230 | 3.350 | 2.775 | 2,039,997 |
| 2022-11-25 | 3.330 | 3.460 | 3.310 | 3.440 | 2.849 | 4,703,161 |
| 2022-11-24 | 3.340 | 3.340 | 3.180 | 3.300 | 2.733 | 3,594,202 |
| 2022-11-23 | 3.290 | 3.290 | 3.120 | 3.160 | 2.617 | 2,033,000 |
| 2022-11-22 | 3.280 | 3.350 | 3.170 | 3.220 | 2.667 | 1,555,669 |
| 2022-11-21 | 3.360 | 3.360 | 3.160 | 3.260 | 2.700 | 1,452,000 |
| 2022-11-18 | 3.400 | 3.450 | 3.240 | 3.350 | 2.775 | 1,976,423 |
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.