China Overseas Grand Oceans Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 3.500 | 3.510 | 3.450 | 3.480 | 2.837 | 2,886,929 |
| 2022-08-22 | 3.460 | 3.500 | 3.400 | 3.500 | 2.853 | 2,012,000 |
| 2022-08-19 | 3.420 | 3.420 | 3.350 | 3.390 | 2.764 | 5,361,822 |
| 2022-08-18 | 3.570 | 3.600 | 3.430 | 3.450 | 2.813 | 9,304,498 |
| 2022-08-17 | 3.620 | 3.700 | 3.520 | 3.680 | 3.000 | 7,453,971 |
| 2022-08-16 | 3.520 | 3.590 | 3.500 | 3.570 | 2.910 | 1,617,744 |
| 2022-08-15 | 3.600 | 3.600 | 3.450 | 3.450 | 2.813 | 1,641,410 |
| 2022-08-12 | 3.450 | 3.630 | 3.450 | 3.580 | 2.919 | 4,235,584 |
| 2022-08-11 | 3.420 | 3.570 | 3.420 | 3.560 | 2.902 | 2,208,500 |
| 2022-08-10 | 3.580 | 3.590 | 3.410 | 3.420 | 2.788 | 3,250,800 |
| 2022-08-09 | 3.560 | 3.650 | 3.550 | 3.630 | 2.959 | 2,005,000 |
| 2022-08-08 | 3.600 | 3.610 | 3.550 | 3.570 | 2.910 | 905,500 |
| 2022-08-05 | 3.550 | 3.640 | 3.510 | 3.630 | 2.959 | 2,050,013 |
| 2022-08-04 | 3.610 | 3.670 | 3.550 | 3.600 | 2.935 | 2,011,000 |
| 2022-08-03 | 3.680 | 3.680 | 3.600 | 3.610 | 2.943 | 2,190,573 |
| 2022-08-02 | 3.740 | 3.740 | 3.610 | 3.670 | 2.992 | 3,694,500 |
| 2022-08-01 | 3.840 | 3.850 | 3.690 | 3.750 | 3.057 | 2,829,000 |
| 2022-07-29 | 3.780 | 3.820 | 3.740 | 3.780 | 3.082 | 2,527,500 |
| 2022-07-28 | 3.820 | 3.840 | 3.720 | 3.830 | 3.122 | 3,896,900 |
| 2022-07-27 | 3.880 | 3.890 | 3.770 | 3.820 | 3.114 | 1,435,000 |
| 2022-07-26 | 3.850 | 3.880 | 3.760 | 3.860 | 3.147 | 2,953,412 |
| 2022-07-25 | 3.670 | 3.910 | 3.670 | 3.770 | 3.073 | 4,703,000 |
| 2022-07-22 | 3.800 | 3.800 | 3.580 | 3.700 | 3.016 | 8,561,000 |
| 2022-07-21 | 3.780 | 3.790 | 3.740 | 3.750 | 3.057 | 21,944,000 |
| 2022-07-20 | 3.730 | 3.860 | 3.730 | 3.780 | 3.082 | 3,596,000 |
| 2022-07-19 | 3.800 | 3.840 | 3.730 | 3.780 | 3.082 | 2,336,000 |
| 2022-07-18 | 3.650 | 3.820 | 3.650 | 3.800 | 3.098 | 2,775,700 |
| 2022-07-15 | 3.880 | 3.880 | 3.600 | 3.650 | 2.976 | 3,097,000 |
| 2022-07-14 | 3.840 | 3.870 | 3.710 | 3.870 | 3.155 | 4,410,215 |
| 2022-07-13 | 3.850 | 3.870 | 3.810 | 3.820 | 3.114 | 2,950,800 |
| 2022-07-12 | 3.900 | 3.920 | 3.830 | 3.850 | 3.139 | 2,227,500 |
| 2022-07-11 | 4.080 | 4.080 | 3.900 | 3.920 | 3.196 | 2,741,000 |
| 2022-07-08 | 4.050 | 4.100 | 4.000 | 4.080 | 3.326 | 14,603,000 |
| 2022-07-07 | 4.010 | 4.130 | 4.000 | 4.040 | 3.294 | 1,841,200 |
| 2022-07-06 | 4.010 | 4.020 | 3.950 | 4.010 | 3.269 | 6,082,000 |
| 2022-07-05 | 4.100 | 4.120 | 4.000 | 4.030 | 3.285 | 1,457,900 |
| 2022-07-04 | 4.120 | 4.120 | 4.030 | 4.060 | 3.310 | 1,191,396 |
| 2022-06-30 | 4.150 | 4.220 | 4.100 | 4.170 | 3.399 | 5,333,000 |
| 2022-06-29 | 4.060 | 4.190 | 3.990 | 4.140 | 3.375 | 4,306,000 |
| 2022-06-28 | 3.940 | 4.070 | 3.940 | 4.070 | 3.318 | 2,126,030 |
| 2022-06-27 | 3.900 | 4.020 | 3.890 | 3.980 | 3.245 | 10,002,600 |
| 2022-06-24 | 3.930 | 3.940 | 3.830 | 3.850 | 3.139 | 2,309,170 |
| 2022-06-23 | 3.870 | 3.950 | 3.870 | 3.930 | 3.204 | 4,145,441 |
| 2022-06-22 | 3.920 | 3.920 | 3.850 | 3.870 | 3.155 | 3,742,516 |
| 2022-06-21 | 4.150 | 4.230 | 4.120 | 4.150 | 3.139 | 7,277,800 |
| 2022-06-20 | 3.930 | 4.130 | 3.930 | 4.120 | 3.116 | 3,694,000 |
| 2022-06-17 | 3.920 | 3.990 | 3.920 | 3.960 | 2.995 | 2,219,000 |
| 2022-06-16 | 4.000 | 4.020 | 3.930 | 3.930 | 2.972 | 2,723,000 |
| 2022-06-15 | 3.980 | 4.090 | 3.930 | 4.010 | 3.033 | 2,810,800 |
| 2022-06-14 | 3.960 | 4.000 | 3.930 | 3.980 | 3.010 | 2,819,558 |
| 2022-06-13 | 4.010 | 4.050 | 3.940 | 4.000 | 3.025 | 3,685,900 |
| 2022-06-10 | 4.090 | 4.160 | 4.090 | 4.140 | 3.131 | 2,204,000 |
| 2022-06-09 | 4.140 | 4.220 | 4.070 | 4.160 | 3.146 | 3,732,000 |
| 2022-06-08 | 4.080 | 4.130 | 4.050 | 4.120 | 3.116 | 1,757,315 |
| 2022-06-07 | 4.060 | 4.130 | 4.050 | 4.110 | 3.108 | 2,787,000 |
| 2022-06-06 | 4.060 | 4.070 | 3.930 | 4.060 | 3.071 | 5,364,000 |
| 2022-06-02 | 4.230 | 4.230 | 3.990 | 4.030 | 3.048 | 7,627,000 |
| 2022-06-01 | 4.030 | 4.260 | 4.000 | 4.230 | 3.199 | 7,796,154 |
| 2022-05-31 | 3.980 | 4.020 | 3.950 | 4.000 | 3.025 | 4,883,000 |
| 2022-05-30 | 4.000 | 4.000 | 3.860 | 3.950 | 2.987 | 6,549,000 |
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.