China Overseas Grand Oceans Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 3.520 | 3.600 | 3.460 | 3.550 | 2.685 | 1,917,500 |
| 2021-11-26 | 3.560 | 3.590 | 3.530 | 3.550 | 2.685 | 2,062,000 |
| 2021-11-25 | 3.650 | 3.650 | 3.580 | 3.590 | 2.715 | 1,698,000 |
| 2021-11-24 | 3.600 | 3.660 | 3.570 | 3.600 | 2.723 | 3,526,570 |
| 2021-11-23 | 3.560 | 3.670 | 3.550 | 3.670 | 2.776 | 1,716,000 |
| 2021-11-22 | 3.650 | 3.650 | 3.510 | 3.620 | 2.738 | 2,536,500 |
| 2021-11-19 | 3.480 | 3.700 | 3.460 | 3.650 | 2.760 | 6,028,150 |
| 2021-11-18 | 3.620 | 3.620 | 3.500 | 3.500 | 2.647 | 2,786,100 |
| 2021-11-17 | 3.740 | 3.740 | 3.620 | 3.630 | 2.745 | 5,409,647 |
| 2021-11-16 | 3.760 | 3.780 | 3.630 | 3.710 | 2.806 | 4,982,030 |
| 2021-11-15 | 3.800 | 3.800 | 3.660 | 3.730 | 2.821 | 6,395,000 |
| 2021-11-12 | 3.930 | 3.940 | 3.700 | 3.780 | 2.859 | 5,110,085 |
| 2021-11-11 | 3.690 | 3.890 | 3.690 | 3.880 | 2.934 | 6,527,000 |
| 2021-11-10 | 3.530 | 3.740 | 3.440 | 3.690 | 2.791 | 5,792,124 |
| 2021-11-09 | 3.480 | 3.580 | 3.440 | 3.510 | 2.655 | 2,280,578 |
| 2021-11-08 | 3.480 | 3.630 | 3.460 | 3.490 | 2.639 | 5,790,328 |
| 2021-11-05 | 3.530 | 3.540 | 3.400 | 3.450 | 2.609 | 11,637,620 |
| 2021-11-04 | 3.690 | 3.690 | 3.480 | 3.550 | 2.685 | 23,416,160 |
| 2021-11-03 | 3.600 | 3.700 | 3.570 | 3.610 | 2.730 | 3,893,000 |
| 2021-11-02 | 3.710 | 3.710 | 3.550 | 3.600 | 2.723 | 7,005,000 |
| 2021-11-01 | 3.720 | 3.750 | 3.680 | 3.700 | 2.798 | 3,947,000 |
| 2021-10-29 | 3.810 | 3.820 | 3.700 | 3.730 | 2.821 | 4,991,320 |
| 2021-10-28 | 3.950 | 3.950 | 3.770 | 3.810 | 2.881 | 6,265,410 |
| 2021-10-27 | 3.960 | 4.010 | 3.860 | 3.950 | 2.987 | 5,899,480 |
| 2021-10-26 | 4.220 | 4.220 | 3.910 | 3.950 | 2.987 | 7,580,130 |
| 2021-10-25 | 4.320 | 4.350 | 4.130 | 4.130 | 3.123 | 8,981,835 |
| 2021-10-22 | 4.280 | 4.420 | 4.280 | 4.420 | 3.343 | 10,586,000 |
| 2021-10-21 | 4.020 | 4.280 | 4.020 | 4.220 | 3.192 | 22,683,900 |
| 2021-10-20 | 4.100 | 4.100 | 3.980 | 4.020 | 3.040 | 4,335,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.