China Overseas Grand Oceans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	4.700	4.870	4.620	4.620	3.494	5,782,000
2022-02-24	4.790	4.930	4.680	4.740	3.585	9,670,000
2022-02-23	4.920	4.960	4.870	4.920	3.721	1,093,600
2022-02-22	4.980	4.980	4.800	4.920	3.721	2,828,670
2022-02-21	4.920	4.980	4.780	4.980	3.766	2,977,396
2022-02-18	4.920	5.050	4.900	4.950	3.744	4,845,800
2022-02-17	4.990	4.990	4.860	4.930	3.729	2,698,396
2022-02-16	4.870	5.000	4.820	4.990	3.774	6,822,532
2022-02-15	4.850	4.850	4.760	4.820	3.645	1,897,000
2022-02-14	4.940	4.960	4.820	4.850	3.668	4,815,000
2022-02-11	4.970	5.000	4.860	4.950	3.744	8,510,500
2022-02-10	4.940	5.000	4.830	4.990	3.774	9,539,500
2022-02-09	4.850	4.920	4.820	4.860	3.676	5,194,440
2022-02-08	4.710	4.900	4.710	4.850	3.668	17,537,580
2022-02-07	4.730	4.800	4.650	4.710	3.562	3,244,203
2022-02-04	4.700	4.740	4.600	4.710	3.562	2,052,609
2022-01-31	4.630	4.710	4.580	4.630	3.502	2,304,000
2022-01-28	4.630	4.670	4.580	4.630	3.502	2,171,000
2022-01-27	4.700	4.760	4.590	4.650	3.517	3,569,258
2022-01-26	4.720	4.820	4.650	4.780	3.615	3,812,242
2022-01-25	4.750	4.830	4.640	4.720	3.570	7,757,279
2022-01-24	4.700	4.820	4.700	4.760	3.600	5,504,929
2022-01-21	4.600	4.750	4.560	4.750	3.592	12,701,000
2022-01-20	4.520	4.730	4.520	4.670	3.532	12,676,000
2022-01-19	4.400	4.600	4.400	4.600	3.479	6,136,511
2022-01-18	4.350	4.470	4.250	4.400	3.328	5,173,000
2022-01-17	4.360	4.370	4.290	4.320	3.267	4,476,000
2022-01-14	4.230	4.400	4.230	4.330	3.275	6,294,000
2022-01-13	4.440	4.480	4.220	4.230	3.199	4,918,631
2022-01-12	4.410	4.490	4.300	4.450	3.366	5,312,416
2022-01-11	4.440	4.510	4.340	4.360	3.297	6,199,000
2022-01-10	4.390	4.610	4.390	4.450	3.366	13,716,000
2022-01-07	4.130	4.440	4.080	4.390	3.320	19,193,619
2022-01-06	4.090	4.150	4.000	4.130	3.123	5,252,412
2022-01-05	4.100	4.140	3.960	4.120	3.116	6,020,192
2022-01-04	3.940	4.150	3.940	4.080	3.086	7,378,206
2022-01-03	4.060	4.060	3.850	3.940	2.980	1,766,406
2021-12-31	3.900	3.980	3.900	3.960	2.995	2,142,035
2021-12-30	3.900	3.930	3.850	3.880	2.934	1,327,000
2021-12-29	3.950	3.960	3.860	3.900	2.950	1,375,000
2021-12-28	3.800	4.010	3.800	3.960	2.995	4,185,000
2021-12-24	3.900	3.900	3.850	3.880	2.934	328,000
2021-12-23	3.770	3.920	3.770	3.900	2.950	3,828,000
2021-12-22	3.780	3.820	3.750	3.770	2.851	2,023,654
2021-12-21	3.630	3.840	3.630	3.780	2.859	7,198,654
2021-12-20	3.800	3.880	3.630	3.630	2.745	2,702,000
2021-12-17	3.830	3.930	3.830	3.850	2.912	2,494,000
2021-12-16	3.790	3.890	3.750	3.850	2.912	2,221,732
2021-12-15	3.770	3.940	3.770	3.790	2.866	2,467,711
2021-12-14	3.820	3.900	3.760	3.850	2.912	4,173,588
2021-12-13	3.950	4.010	3.880	3.880	2.934	2,407,400
2021-12-10	3.920	4.080	3.920	3.950	2.987	8,317,104
2021-12-09	3.810	4.010	3.810	3.990	3.018	5,685,460
2021-12-08	3.860	3.920	3.810	3.870	2.927	6,781,860
2021-12-07	3.700	3.930	3.700	3.920	2.965	19,935,660
2021-12-06	3.730	3.810	3.630	3.630	2.745	3,416,948
2021-12-03	3.670	3.720	3.600	3.700	2.798	5,451,672
2021-12-02	3.550	3.730	3.530	3.700	2.798	7,665,224
2021-12-01	3.500	3.640	3.420	3.550	2.685	7,104,717
2021-11-30	3.550	3.570	3.470	3.530	2.670	4,036,717

← NewerPage 20 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.