China Overseas Grand Oceans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	3.370	3.400	3.290	3.330	2.758	2,584,081
2022-11-16	3.380	3.430	3.260	3.370	2.791	3,534,554
2022-11-15	3.170	3.490	3.150	3.470	2.874	5,797,992
2022-11-14	3.120	3.400	3.120	3.300	2.733	8,393,698
2022-11-11	2.910	3.060	2.830	3.040	2.518	6,671,774
2022-11-10	2.730	2.760	2.680	2.730	2.261	1,490,997
2022-11-09	2.640	2.850	2.640	2.760	2.286	11,951,590
2022-11-08	2.670	2.710	2.610	2.640	2.187	2,470,448
2022-11-07	2.690	2.740	2.620	2.700	2.236	2,716,570
2022-11-04	2.410	2.710	2.410	2.620	2.170	4,843,252
2022-11-03	2.400	2.500	2.340	2.410	1.996	6,487,400
2022-11-02	2.300	2.450	2.260	2.430	2.013	2,694,042
2022-11-01	2.220	2.310	2.160	2.300	1.905	6,132,540
2022-10-31	2.170	2.260	2.150	2.220	1.839	4,185,686
2022-10-28	2.370	2.400	2.270	2.270	1.880	2,521,000
2022-10-27	2.360	2.440	2.360	2.380	1.971	3,222,000
2022-10-26	2.390	2.440	2.280	2.350	1.946	5,407,418
2022-10-25	2.630	2.630	2.290	2.300	1.905	6,166,000
2022-10-24	2.690	2.720	2.580	2.590	2.145	19,687,500
2022-10-21	2.730	2.820	2.680	2.680	2.220	3,425,000
2022-10-20	2.830	2.830	2.730	2.760	2.286	2,256,000
2022-10-19	2.720	2.830	2.700	2.810	2.327	37,472,000
2022-10-18	2.820	2.820	2.650	2.690	2.228	3,656,000
2022-10-17	2.800	2.800	2.650	2.720	2.253	5,708,409
2022-10-14	2.810	2.860	2.740	2.770	2.294	4,566,206
2022-10-13	2.850	2.880	2.720	2.730	2.261	2,525,100
2022-10-12	2.810	2.870	2.750	2.820	2.336	5,426,900
2022-10-11	2.990	2.990	2.780	2.860	2.369	4,510,000
2022-10-10	3.040	3.040	2.900	2.940	2.435	6,828,000
2022-10-07	3.090	3.090	3.000	3.030	2.510	873,971
2022-10-06	3.110	3.180	3.070	3.080	2.551	1,332,000
2022-10-05	3.170	3.200	3.040	3.200	2.650	2,941,078
2022-10-03	2.930	3.080	2.930	3.060	2.534	2,444,000
2022-09-30	3.010	3.010	2.870	2.910	2.410	2,733,700
2022-09-29	3.350	3.390	2.990	3.000	2.485	3,249,000
2022-09-28	3.330	3.330	3.160	3.190	2.642	3,912,375
2022-09-27	3.260	3.330	3.180	3.290	2.725	2,681,500
2022-09-26	3.300	3.320	3.240	3.260	2.700	3,817,021
2022-09-23	3.310	3.360	3.250	3.260	2.700	5,378,000
2022-09-22	3.380	3.390	3.280	3.360	2.783	2,106,700
2022-09-21	3.550	3.560	3.370	3.380	2.799	7,097,512
2022-09-20	3.650	3.650	3.570	3.610	2.990	2,181,510
2022-09-19	3.740	3.740	3.600	3.610	2.990	4,298,000
2022-09-16	3.860	3.870	3.740	3.820	3.114	11,255,000
2022-09-15	3.700	3.900	3.700	3.870	3.155	15,195,000
2022-09-14	3.650	3.700	3.620	3.640	2.967	3,515,714
2022-09-13	3.770	3.770	3.660	3.720	3.033	3,271,998
2022-09-09	3.660	3.790	3.660	3.750	3.057	9,152,153
2022-09-08	3.700	3.740	3.620	3.660	2.984	5,528,600
2022-09-07	3.660	3.780	3.650	3.730	3.041	5,082,500
2022-09-06	3.740	3.830	3.740	3.780	3.082	2,978,000
2022-09-05	3.640	3.820	3.640	3.740	3.049	3,100,000
2022-09-02	3.790	3.790	3.670	3.730	3.041	3,369,800
2022-09-01	3.700	3.820	3.700	3.800	3.098	6,799,000
2022-08-31	3.680	3.760	3.670	3.720	3.033	5,890,006
2022-08-30	3.720	3.750	3.630	3.690	3.008	5,640,812
2022-08-29	3.630	3.700	3.570	3.690	3.008	6,296,035
2022-08-26	3.570	3.690	3.570	3.670	2.992	4,972,000
2022-08-25	3.440	3.560	3.430	3.550	2.894	3,235,000
2022-08-24	3.510	3.510	3.440	3.480	2.837	2,295,000

← NewerPage 17 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.