China Overseas Grand Oceans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.290	2.290	2.240	2.270	2.233	2,379,000
2025-10-23	2.310	2.310	2.240	2.270	2.233	4,325,000
2025-10-22	2.350	2.350	2.290	2.310	2.272	2,635,000
2025-10-21	2.310	2.360	2.310	2.310	2.272	4,952,000
2025-10-20	2.260	2.350	2.260	2.280	2.243	5,264,000
2025-10-17	2.380	2.380	2.280	2.290	2.252	3,883,000
2025-10-16	2.410	2.420	2.350	2.370	2.331	5,977,400
2025-10-15	2.370	2.440	2.360	2.420	2.380	17,627,000
2025-10-14	2.360	2.430	2.330	2.370	2.331	18,272,000
2025-10-13	2.280	2.400	2.280	2.390	2.351	13,274,000
2025-10-10	2.340	2.400	2.330	2.370	2.331	14,231,890
2025-10-09	2.350	2.400	2.340	2.360	2.321	11,325,000
2025-10-08	2.330	2.330	2.280	2.310	2.272	1,282,000
2025-10-06	2.330	2.370	2.320	2.340	2.302	2,040,000
2025-10-03	2.380	2.380	2.300	2.350	2.311	5,838,000
2025-10-02	2.470	2.480	2.400	2.410	2.370	5,457,580
2025-09-30	2.470	2.500	2.470	2.490	2.449	3,664,000
2025-09-29	2.550	2.550	2.430	2.460	2.420	16,088,000
2025-09-26	2.480	2.600	2.450	2.510	2.469	14,037,750
2025-09-25	2.580	2.630	2.440	2.460	2.420	17,414,000
2025-09-24	2.450	2.620	2.450	2.570	2.528	16,782,000
2025-09-23	2.430	2.500	2.430	2.460	2.420	10,459,000
2025-09-22	2.490	2.500	2.410	2.450	2.410	16,488,000
2025-09-19	2.500	2.550	2.440	2.520	2.479	14,622,100
2025-09-18	2.550	2.570	2.440	2.480	2.439	12,988,000
2025-09-17	2.560	2.600	2.530	2.580	2.528	5,739,000
2025-09-16	2.580	2.600	2.520	2.560	2.508	12,786,000
2025-09-15	2.620	2.630	2.510	2.580	2.528	17,231,000
2025-09-12	2.500	2.640	2.490	2.610	2.557	25,813,359
2025-09-11	2.430	2.520	2.430	2.470	2.420	12,759,130
2025-09-10	2.500	2.500	2.400	2.490	2.440	18,286,000
2025-09-09	2.420	2.500	2.390	2.460	2.410	26,657,779
2025-09-08	2.360	2.420	2.330	2.360	2.312	8,898,000
2025-09-05	2.290	2.340	2.280	2.340	2.293	7,035,034
2025-09-04	2.320	2.330	2.250	2.290	2.244	15,411,550
2025-09-03	2.330	2.380	2.300	2.330	2.283	11,164,370
2025-09-02	2.450	2.450	2.330	2.340	2.293	17,737,000
2025-09-01	2.250	2.450	2.200	2.450	2.400	37,938,500
2025-08-29	2.230	2.320	2.230	2.260	2.214	11,364,000
2025-08-28	2.200	2.230	2.150	2.210	2.165	10,057,000
2025-08-27	2.290	2.320	2.180	2.200	2.155	9,347,500
2025-08-26	2.290	2.330	2.270	2.300	2.253	13,661,000
2025-08-25	2.160	2.320	2.160	2.300	2.253	28,946,000
2025-08-22	2.230	2.230	2.140	2.150	2.107	4,406,000
2025-08-21	2.210	2.230	2.180	2.200	2.155	4,868,000
2025-08-20	2.200	2.220	2.150	2.210	2.165	8,053,000
2025-08-19	2.260	2.290	2.190	2.210	2.165	9,019,000
2025-08-18	2.360	2.370	2.220	2.220	2.175	15,695,000
2025-08-15	2.250	2.360	2.220	2.360	2.312	22,272,830
2025-08-14	2.230	2.310	2.220	2.250	2.204	15,451,000
2025-08-13	2.230	2.250	2.160	2.220	2.175	16,821,939
2025-08-12	2.080	2.370	2.070	2.220	2.175	65,424,840
2025-08-11	2.000	2.100	1.990	2.070	2.028	20,996,000
2025-08-08	1.980	2.000	1.960	1.990	1.950	5,565,000
2025-08-07	1.940	1.980	1.940	1.980	1.940	13,151,000
2025-08-06	1.970	1.970	1.930	1.950	1.911	9,185,951
2025-08-05	1.950	1.990	1.950	1.970	1.930	4,532,000
2025-08-04	1.920	1.940	1.900	1.920	1.881	5,810,000
2025-08-01	1.930	1.990	1.920	1.920	1.881	5,230,000
2025-07-31	2.010	2.010	1.920	1.940	1.901	12,593,000

← NewerPage 5 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.