China Overseas Grand Oceans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.560	2.600	2.520	2.540	2.527	4,113,000
2026-07-22	2.420	2.560	2.400	2.560	2.547	5,205,000
2026-07-21	2.390	2.480	2.330	2.440	2.427	5,239,000
2026-07-20	2.290	2.420	2.290	2.370	2.358	5,197,000
2026-07-17	2.430	2.430	2.280	2.350	2.338	4,278,000
2026-07-16	2.360	2.480	2.360	2.410	2.397	7,774,210
2026-07-15	2.240	2.390	2.220	2.370	2.358	11,340,000
2026-07-14	2.200	2.240	2.180	2.240	2.228	4,536,000
2026-07-13	2.180	2.230	2.140	2.220	2.208	3,635,000
2026-07-10	2.160	2.250	2.130	2.190	2.179	4,682,000
2026-07-09	2.190	2.210	2.140	2.170	2.159	5,103,000
2026-07-08	2.220	2.280	2.180	2.240	2.228	3,867,000
2026-07-07	2.330	2.330	2.190	2.230	2.218	7,362,000
2026-07-06	2.310	2.310	2.240	2.290	2.278	2,849,000
2026-07-03	2.190	2.290	2.190	2.270	2.258	5,242,500
2026-07-02	2.270	2.320	2.210	2.220	2.208	6,634,000
2026-06-30	2.210	2.240	2.150	2.230	2.193	4,415,000
2026-06-29	2.170	2.230	2.100	2.180	2.144	7,768,000
2026-06-26	2.220	2.230	2.140	2.160	2.125	6,126,210
2026-06-25	2.350	2.350	2.130	2.250	2.213	16,721,000
2026-06-24	2.320	2.320	2.220	2.250	2.213	4,346,000
2026-06-23	2.360	2.390	2.200	2.270	2.233	17,188,000
2026-06-22	2.420	2.440	2.320	2.370	2.331	9,909,000
2026-06-18	2.540	2.550	2.400	2.430	2.390	11,352,930
2026-06-17	2.570	2.580	2.520	2.540	2.498	4,289,000
2026-06-16	2.640	2.640	2.570	2.590	2.547	6,833,000
2026-06-15	2.680	2.710	2.630	2.670	2.626	5,479,000
2026-06-12	2.700	2.750	2.650	2.690	2.646	2,518,030
2026-06-11	2.670	2.700	2.600	2.660	2.616	6,658,000
2026-06-10	2.600	2.690	2.590	2.670	2.626	2,987,000
2026-06-09	2.650	2.670	2.570	2.630	2.587	8,972,500
2026-06-08	2.680	2.720	2.610	2.690	2.646	15,996,000
2026-06-05	2.790	2.830	2.700	2.720	2.675	5,333,750
2026-06-04	2.860	2.860	2.760	2.790	2.744	7,102,000
2026-06-03	2.930	2.930	2.840	2.880	2.833	5,353,000
2026-06-02	2.950	3.020	2.910	2.970	2.921	9,536,000
2026-06-01	2.910	2.980	2.830	2.900	2.852	11,679,000
2026-05-29	2.720	2.930	2.720	2.900	2.852	19,649,080
2026-05-28	2.850	2.850	2.680	2.750	2.705	17,586,000
2026-05-27	2.800	2.850	2.760	2.840	2.793	5,100,000
2026-05-26	2.820	2.880	2.750	2.840	2.793	3,636,000
2026-05-22	2.860	2.880	2.800	2.840	2.793	6,006,000
2026-05-21	2.890	2.910	2.800	2.830	2.784	8,130,192
2026-05-20	2.950	2.950	2.830	2.890	2.843	7,922,510
2026-05-19	2.950	3.000	2.870	2.980	2.931	13,005,000
2026-05-18	2.970	3.000	2.870	2.960	2.911	16,276,000
2026-05-15	3.040	3.090	2.980	3.040	2.990	7,223,000
2026-05-14	3.010	3.130	3.000	3.070	3.020	4,380,000
2026-05-13	3.130	3.150	3.040	3.060	3.010	6,553,000
2026-05-12	3.150	3.250	3.130	3.140	3.088	7,862,000
2026-05-11	3.150	3.300	3.110	3.200	3.147	11,334,150
2026-05-08	3.050	3.180	3.050	3.140	3.088	7,947,000
2026-05-07	3.100	3.130	3.020	3.060	3.010	6,315,000
2026-05-06	2.930	3.130	2.930	3.060	3.010	22,878,539
2026-05-05	2.860	2.880	2.830	2.880	2.833	1,025,000
2026-05-04	2.810	2.870	2.780	2.860	2.813	2,924,793
2026-04-30	2.960	2.960	2.820	2.840	2.793	4,177,000
2026-04-29	2.690	2.940	2.690	2.930	2.882	9,894,000
2026-04-28	2.700	2.730	2.660	2.690	2.646	3,941,085
2026-04-27	2.760	2.770	2.660	2.720	2.675	4,048,000

← NewerPage 2 of 5 · 245 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.