China Overseas Grand Oceans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	2.160	2.200	2.140	2.170	2.134	5,922,000
2026-01-21	2.130	2.170	2.100	2.170	2.134	9,046,000
2026-01-20	2.040	2.270	2.040	2.130	2.095	24,519,000
2026-01-19	2.030	2.060	2.020	2.030	1.997	3,163,000
2026-01-16	2.050	2.070	2.020	2.030	1.997	3,775,000
2026-01-15	2.000	2.080	2.000	2.060	2.026	12,696,660
2026-01-14	1.990	2.020	1.970	2.020	1.987	9,120,890
2026-01-13	2.000	2.050	1.980	1.990	1.957	9,050,546
2026-01-12	2.060	2.060	2.010	2.030	1.997	3,065,000
2026-01-09	2.080	2.080	2.020	2.060	2.026	3,888,000
2026-01-08	2.050	2.090	2.000	2.080	2.046	7,073,498
2026-01-07	2.040	2.100	2.040	2.050	2.016	8,390,000
2026-01-06	2.020	2.070	2.020	2.070	2.036	9,622,000
2026-01-05	1.950	2.040	1.950	2.020	1.987	11,878,000
2026-01-02	1.950	1.980	1.920	1.950	1.918	3,085,000
2025-12-31	1.950	1.980	1.930	1.980	1.948	2,272,000
2025-12-30	1.930	1.960	1.930	1.960	1.928	8,204,000
2025-12-29	1.980	1.990	1.930	1.950	1.918	5,588,820
2025-12-24	1.990	2.020	1.980	1.990	1.957	2,347,231
2025-12-23	1.990	2.000	1.950	1.980	1.948	3,429,000
2025-12-22	2.000	2.000	1.950	1.970	1.938	4,728,004
2025-12-19	1.950	1.990	1.950	1.990	1.957	3,644,711
2025-12-18	1.970	2.010	1.930	1.950	1.918	5,571,000
2025-12-17	1.950	1.990	1.930	1.970	1.938	5,539,000
2025-12-16	1.970	1.970	1.910	1.940	1.908	8,456,000
2025-12-15	2.060	2.060	1.930	1.960	1.928	23,549,000
2025-12-12	2.040	2.080	2.000	2.060	2.026	29,342,279
2025-12-11	2.080	2.080	1.980	2.010	1.977	29,469,000
2025-12-10	2.010	2.110	1.950	2.040	2.007	34,106,000
2025-12-09	2.240	2.240	1.980	2.030	1.997	43,924,000
2025-12-08	2.300	2.340	2.240	2.240	2.203	1,991,000
2025-12-05	2.330	2.340	2.280	2.290	2.252	3,438,999
2025-12-04	2.350	2.370	2.320	2.330	2.292	1,258,000
2025-12-03	2.410	2.410	2.330	2.340	2.302	3,877,000
2025-12-02	2.360	2.410	2.350	2.410	2.370	3,385,549
2025-12-01	2.400	2.420	2.350	2.360	2.321	2,854,000
2025-11-28	2.450	2.450	2.330	2.380	2.341	9,528,255
2025-11-27	2.390	2.440	2.330	2.420	2.380	6,431,000
2025-11-26	2.400	2.440	2.370	2.410	2.370	10,301,200
2025-11-25	2.480	2.490	2.410	2.430	2.390	3,856,000
2025-11-24	2.380	2.500	2.380	2.460	2.420	15,647,990
2025-11-21	2.390	2.460	2.370	2.380	2.341	18,045,000
2025-11-20	2.380	2.470	2.330	2.430	2.390	12,786,000
2025-11-19	2.430	2.460	2.340	2.360	2.321	4,026,000
2025-11-18	2.510	2.510	2.410	2.430	2.390	9,734,000
2025-11-17	2.480	2.530	2.450	2.510	2.469	10,548,000
2025-11-14	2.470	2.530	2.470	2.500	2.459	6,652,000
2025-11-13	2.450	2.510	2.440	2.500	2.459	7,448,750
2025-11-12	2.330	2.460	2.330	2.440	2.400	7,425,000
2025-11-11	2.330	2.340	2.290	2.320	2.282	3,366,506
2025-11-10	2.240	2.320	2.240	2.310	2.272	3,707,000
2025-11-07	2.210	2.270	2.210	2.260	2.223	2,990,250
2025-11-06	2.210	2.240	2.200	2.240	2.203	2,218,000
2025-11-05	2.180	2.240	2.140	2.240	2.203	4,687,000
2025-11-04	2.250	2.260	2.170	2.210	2.174	6,345,106
2025-11-03	2.180	2.250	2.160	2.250	2.213	7,001,000
2025-10-31	2.190	2.210	2.160	2.170	2.134	5,498,500
2025-10-30	2.300	2.320	2.160	2.180	2.144	19,802,000
2025-10-28	2.360	2.360	2.290	2.300	2.262	2,732,830
2025-10-27	2.300	2.370	2.270	2.330	2.292	5,460,000

← NewerPage 4 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.