China Overseas Grand Oceans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	4.060	4.060	3.910	4.000	3.025	4,458,000
2022-05-26	4.040	4.040	3.920	3.990	3.018	3,550,000
2022-05-25	4.030	4.050	3.920	3.990	3.018	3,071,384
2022-05-24	4.200	4.200	4.000	4.040	3.055	3,880,384
2022-05-23	4.090	4.180	4.090	4.150	3.139	1,289,000
2022-05-20	4.110	4.180	4.080	4.140	3.131	5,872,000
2022-05-19	4.170	4.170	4.080	4.110	3.108	5,803,000
2022-05-18	4.210	4.250	4.170	4.210	3.184	3,504,000
2022-05-17	4.220	4.250	4.150	4.250	3.214	6,116,440
2022-05-16	4.280	4.300	4.150	4.240	3.207	5,526,921
2022-05-13	4.030	4.180	4.010	4.170	3.154	4,597,196
2022-05-12	4.100	4.130	3.960	4.000	3.025	7,105,227
2022-05-11	4.170	4.220	4.100	4.130	3.123	1,838,667
2022-05-10	4.260	4.280	4.030	4.200	3.176	2,633,096
2022-05-06	4.500	4.500	4.290	4.320	3.267	2,063,000
2022-05-05	4.750	4.750	4.530	4.560	3.449	2,194,000
2022-05-04	4.620	4.720	4.620	4.680	3.539	1,298,000
2022-05-03	4.630	4.800	4.550	4.730	3.577	2,100,216
2022-04-29	4.380	4.640	4.380	4.640	3.509	3,483,374
2022-04-28	4.390	4.470	4.380	4.440	3.358	2,389,015
2022-04-27	4.400	4.400	4.300	4.370	3.305	4,508,638
2022-04-26	4.430	4.470	4.330	4.390	3.320	2,730,000
2022-04-25	4.440	4.510	4.310	4.360	3.297	3,282,074
2022-04-22	4.550	4.640	4.500	4.550	3.441	1,571,274
2022-04-21	4.670	4.740	4.540	4.600	3.479	3,750,000
2022-04-20	4.880	4.940	4.640	4.670	3.532	13,746,340
2022-04-19	4.900	5.000	4.810	4.970	3.759	3,201,000
2022-04-14	4.990	5.060	4.930	5.010	3.789	6,414,500
2022-04-13	4.710	4.980	4.710	4.940	3.736	7,503,007
2022-04-12	4.790	4.860	4.690	4.730	3.577	9,491,000
2022-04-11	4.910	4.970	4.720	4.790	3.623	6,742,165
2022-04-08	4.800	5.040	4.800	5.040	3.812	3,877,000
2022-04-07	4.960	5.090	4.800	4.830	3.653	10,656,260
2022-04-06	4.800	5.080	4.760	5.020	3.797	18,323,400
2022-04-04	4.680	4.960	4.680	4.910	3.713	4,940,000
2022-04-01	4.550	4.680	4.450	4.670	3.532	2,161,026
2022-03-31	4.610	4.740	4.580	4.600	3.479	2,085,000
2022-03-30	4.670	4.710	4.540	4.610	3.487	3,215,173
2022-03-29	4.540	4.590	4.370	4.500	3.403	3,095,000
2022-03-28	4.510	4.620	4.380	4.510	3.411	6,263,267
2022-03-25	4.830	4.860	4.480	4.540	3.434	13,443,000
2022-03-24	4.770	4.990	4.750	4.820	3.645	18,279,840
2022-03-23	4.660	4.800	4.500	4.720	3.570	14,955,700
2022-03-22	4.320	4.650	4.310	4.650	3.517	5,483,000
2022-03-21	4.330	4.450	4.230	4.390	3.320	5,256,000
2022-03-18	4.250	4.410	4.140	4.310	3.260	8,284,946
2022-03-17	4.100	4.330	4.030	4.300	3.252	8,594,000
2022-03-16	3.700	3.890	3.330	3.880	2.934	24,459,000
2022-03-15	3.900	3.900	3.450	3.500	2.647	12,831,000
2022-03-14	4.200	4.200	3.960	4.010	3.033	6,218,000
2022-03-11	4.280	4.290	4.010	4.230	3.199	4,256,000
2022-03-10	4.320	4.420	4.310	4.340	3.282	1,799,784
2022-03-09	4.420	4.430	4.160	4.300	3.252	5,833,293
2022-03-08	4.440	4.440	4.240	4.260	3.222	3,303,900
2022-03-07	4.390	4.470	4.250	4.450	3.366	9,690,500
2022-03-04	4.480	4.600	4.260	4.390	3.320	6,326,000
2022-03-03	4.550	4.610	4.480	4.560	3.449	5,409,000
2022-03-02	4.610	4.610	4.520	4.520	3.418	1,807,739
2022-03-01	4.490	4.640	4.450	4.630	3.502	7,380,434
2022-02-28	4.670	4.670	4.380	4.500	3.403	4,209,400

← NewerPage 19 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.