China Overseas Grand Oceans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	2.040	2.070	2.000	2.010	1.969	6,104,393
2025-07-29	2.050	2.060	2.000	2.060	2.018	11,999,000
2025-07-28	2.070	2.120	2.030	2.070	2.028	13,178,000
2025-07-25	2.050	2.140	2.030	2.060	2.018	22,398,699
2025-07-24	2.010	2.050	1.980	2.040	1.999	12,104,500
2025-07-23	1.980	2.020	1.980	2.000	1.960	11,894,500
2025-07-22	1.930	1.970	1.900	1.970	1.930	9,803,000
2025-07-21	1.900	1.940	1.900	1.930	1.891	4,235,000
2025-07-18	1.910	1.930	1.880	1.890	1.852	5,808,000
2025-07-17	1.920	1.940	1.890	1.910	1.871	5,297,752
2025-07-16	1.930	1.960	1.890	1.920	1.881	6,136,158
2025-07-15	1.980	1.990	1.890	1.930	1.891	11,974,000
2025-07-14	1.960	2.000	1.950	1.980	1.940	7,008,000
2025-07-11	1.970	2.000	1.930	1.940	1.901	12,636,420
2025-07-10	1.840	1.970	1.840	1.960	1.920	31,118,689
2025-07-09	1.870	1.880	1.830	1.870	1.832	6,267,000
2025-07-08	1.820	1.860	1.810	1.860	1.822	8,159,000
2025-07-07	1.800	1.850	1.790	1.820	1.783	5,240,000
2025-07-04	1.830	1.830	1.790	1.810	1.773	6,179,125
2025-07-03	1.820	1.870	1.810	1.830	1.793	8,773,000
2025-07-02	1.780	1.840	1.770	1.820	1.783	10,224,000
2025-06-30	1.810	1.840	1.770	1.780	1.744	10,578,000
2025-06-27	1.800	1.830	1.780	1.820	1.783	10,729,000
2025-06-26	1.770	1.810	1.740	1.790	1.754	6,960,750
2025-06-25	1.720	1.800	1.700	1.780	1.744	19,426,750
2025-06-24	1.750	1.760	1.730	1.750	1.646	8,708,339
2025-06-23	1.700	1.740	1.690	1.730	1.627	15,927,000
2025-06-20	1.710	1.730	1.690	1.720	1.618	6,011,000
2025-06-19	1.740	1.760	1.690	1.710	1.608	6,594,000
2025-06-18	1.790	1.790	1.740	1.760	1.655	6,205,000
2025-06-17	1.810	1.810	1.760	1.790	1.684	6,214,438
2025-06-16	1.750	1.820	1.740	1.800	1.693	10,070,000
2025-06-13	1.760	1.760	1.720	1.750	1.646	5,939,000
2025-06-12	1.740	1.760	1.710	1.760	1.655	7,688,000
2025-06-11	1.700	1.770	1.700	1.740	1.637	27,485,000
2025-06-10	1.680	1.730	1.670	1.690	1.590	33,711,000
2025-06-09	1.700	1.720	1.670	1.680	1.580	8,893,000
2025-06-06	1.670	1.710	1.660	1.690	1.590	7,637,000
2025-06-05	1.670	1.700	1.640	1.670	1.571	26,674,010
2025-06-04	1.700	1.700	1.650	1.670	1.571	20,331,000
2025-06-03	1.700	1.710	1.680	1.690	1.590	9,005,000
2025-06-02	1.700	1.700	1.630	1.690	1.590	4,073,000
2025-05-30	1.740	1.750	1.710	1.710	1.608	8,919,000
2025-05-29	1.730	1.750	1.720	1.740	1.637	4,674,240
2025-05-28	1.730	1.730	1.710	1.710	1.608	1,835,000
2025-05-27	1.730	1.730	1.700	1.710	1.608	2,997,000
2025-05-26	1.740	1.750	1.700	1.710	1.608	8,095,000
2025-05-23	1.750	1.750	1.720	1.730	1.627	5,921,000
2025-05-22	1.750	1.750	1.710	1.740	1.637	5,135,000
2025-05-21	1.760	1.760	1.730	1.750	1.646	4,621,000
2025-05-20	1.720	1.750	1.710	1.740	1.637	4,117,000
2025-05-19	1.710	1.740	1.700	1.720	1.618	4,012,000
2025-05-16	1.720	1.720	1.700	1.710	1.608	8,387,000
2025-05-15	1.760	1.760	1.710	1.720	1.618	5,518,000
2025-05-14	1.760	1.780	1.740	1.750	1.646	12,473,000
2025-05-13	1.770	1.770	1.730	1.750	1.646	7,388,000
2025-05-12	1.720	1.770	1.720	1.770	1.665	9,166,000
2025-05-09	1.720	1.720	1.680	1.710	1.608	11,846,000
2025-05-08	1.720	1.740	1.700	1.710	1.608	4,637,129
2025-05-07	1.750	1.790	1.730	1.730	1.627	5,510,000

← NewerPage 6 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.