China Overseas Grand Oceans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.750	1.790	1.730	1.730	1.627	5,510,000
2025-05-06	1.710	1.730	1.670	1.720	1.618	5,247,000
2025-05-02	1.720	1.740	1.700	1.730	1.627	1,160,000
2025-04-30	1.700	1.730	1.690	1.720	1.618	4,952,000
2025-04-29	1.710	1.720	1.680	1.690	1.590	8,048,000
2025-04-28	1.800	1.800	1.710	1.720	1.618	10,948,000
2025-04-25	1.790	1.870	1.780	1.790	1.684	8,054,000
2025-04-24	1.780	1.820	1.760	1.770	1.665	2,839,000
2025-04-23	1.820	1.850	1.790	1.790	1.684	4,011,000
2025-04-22	1.800	1.840	1.780	1.830	1.721	3,096,000
2025-04-17	1.740	1.830	1.740	1.820	1.712	9,444,000
2025-04-16	1.720	1.770	1.690	1.740	1.637	6,806,000
2025-04-15	1.790	1.790	1.720	1.730	1.627	4,000,512
2025-04-14	1.750	1.800	1.740	1.790	1.684	4,944,000
2025-04-11	1.690	1.760	1.690	1.740	1.637	4,120,000
2025-04-10	1.730	1.770	1.670	1.700	1.599	16,315,000
2025-04-09	1.660	1.730	1.600	1.700	1.599	20,475,570
2025-04-08	1.670	1.720	1.660	1.680	1.580	9,544,465
2025-04-07	1.790	1.790	1.620	1.650	1.552	30,567,510
2025-04-03	1.770	1.830	1.760	1.810	1.702	8,146,000
2025-04-02	1.820	1.820	1.770	1.800	1.693	6,663,000
2025-04-01	1.880	1.910	1.800	1.810	1.702	11,179,000
2025-03-31	1.960	1.970	1.860	1.870	1.759	9,870,321
2025-03-28	1.980	1.980	1.930	1.980	1.862	5,253,000
2025-03-27	1.940	1.980	1.940	1.980	1.862	10,197,000
2025-03-26	1.920	1.970	1.920	1.940	1.825	3,282,000
2025-03-25	1.950	1.970	1.910	1.920	1.806	7,899,000
2025-03-24	1.940	1.970	1.920	1.950	1.834	2,349,000
2025-03-21	1.980	2.010	1.930	1.950	1.834	6,767,000
2025-03-20	2.040	2.050	1.980	2.000	1.881	4,958,000
2025-03-19	2.050	2.090	2.040	2.060	1.938	2,210,000
2025-03-18	2.100	2.130	2.080	2.080	1.956	7,646,000
2025-03-17	2.040	2.120	2.040	2.100	1.975	11,453,000
2025-03-14	1.940	2.040	1.920	2.020	1.900	6,119,250
2025-03-13	1.960	1.970	1.900	1.930	1.815	3,802,000
2025-03-12	2.010	2.010	1.950	1.970	1.853	3,754,000
2025-03-11	1.960	2.000	1.940	1.980	1.862	3,483,000
2025-03-10	2.030	2.060	1.970	1.990	1.872	6,745,000
2025-03-07	2.100	2.140	2.030	2.030	1.909	4,649,000
2025-03-06	2.050	2.130	2.020	2.120	1.994	11,477,000
2025-03-05	2.030	2.060	2.000	2.050	1.928	7,250,000
2025-03-04	1.980	2.030	1.980	2.020	1.900	6,716,000
2025-03-03	2.030	2.090	2.000	2.020	1.900	9,005,077
2025-02-28	2.080	2.090	1.980	1.990	1.872	12,999,400
2025-02-27	2.050	2.120	2.010	2.100	1.975	13,776,000
2025-02-26	1.930	2.070	1.930	2.050	1.928	20,730,000
2025-02-25	1.900	1.940	1.850	1.900	1.787	23,127,561
2025-02-24	1.750	1.930	1.750	1.890	1.778	20,790,000
2025-02-21	1.770	1.780	1.710	1.760	1.655	4,924,000
2025-02-20	1.800	1.800	1.740	1.740	1.637	3,228,000
2025-02-19	1.760	1.810	1.740	1.810	1.702	8,002,000
2025-02-18	1.770	1.800	1.740	1.760	1.655	3,771,003
2025-02-17	1.800	1.840	1.770	1.790	1.684	7,866,000
2025-02-14	1.780	1.800	1.760	1.790	1.684	2,774,451
2025-02-13	1.750	1.830	1.740	1.750	1.646	10,316,000
2025-02-12	1.720	1.790	1.700	1.770	1.665	15,420,180
2025-02-11	1.730	1.740	1.700	1.700	1.599	1,649,000
2025-02-10	1.730	1.780	1.700	1.730	1.627	7,004,250
2025-02-07	1.710	1.750	1.690	1.710	1.608	5,591,390
2025-02-06	1.680	1.720	1.650	1.700	1.599	4,849,516

← NewerPage 7 of 21 · 1,230 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.