China Overseas Grand Oceans Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.720 | 1.720 | 1.670 | 1.680 | 1.580 | 2,420,000 |
| 2025-02-04 | 1.730 | 1.740 | 1.690 | 1.730 | 1.627 | 1,222,629 |
| 2025-02-03 | 1.740 | 1.760 | 1.680 | 1.700 | 1.599 | 1,928,000 |
| 2025-01-28 | 1.740 | 1.750 | 1.730 | 1.740 | 1.637 | 265,035 |
| 2025-01-27 | 1.720 | 1.760 | 1.720 | 1.740 | 1.637 | 2,535,000 |
| 2025-01-24 | 1.750 | 1.750 | 1.720 | 1.720 | 1.618 | 1,895,000 |
| 2025-01-23 | 1.720 | 1.780 | 1.710 | 1.730 | 1.627 | 3,508,000 |
| 2025-01-22 | 1.750 | 1.760 | 1.710 | 1.720 | 1.618 | 3,191,000 |
| 2025-01-21 | 1.760 | 1.810 | 1.750 | 1.750 | 1.646 | 7,096,248 |
| 2025-01-20 | 1.730 | 1.750 | 1.720 | 1.740 | 1.637 | 2,550,000 |
| 2025-01-17 | 1.690 | 1.730 | 1.670 | 1.720 | 1.618 | 3,499,000 |
| 2025-01-16 | 1.680 | 1.720 | 1.670 | 1.680 | 1.580 | 2,618,312 |
| 2025-01-15 | 1.680 | 1.680 | 1.630 | 1.660 | 1.561 | 2,623,000 |
| 2025-01-14 | 1.640 | 1.680 | 1.630 | 1.670 | 1.571 | 3,712,748 |
| 2025-01-13 | 1.650 | 1.660 | 1.600 | 1.620 | 1.524 | 3,102,718 |
| 2025-01-10 | 1.670 | 1.670 | 1.620 | 1.640 | 1.543 | 4,745,184 |
| 2025-01-09 | 1.680 | 1.700 | 1.660 | 1.670 | 1.571 | 2,080,000 |
| 2025-01-08 | 1.680 | 1.690 | 1.630 | 1.680 | 1.580 | 7,627,000 |
| 2025-01-07 | 1.700 | 1.700 | 1.660 | 1.680 | 1.580 | 2,588,000 |
| 2025-01-06 | 1.710 | 1.720 | 1.670 | 1.690 | 1.590 | 4,116,000 |
| 2025-01-03 | 1.720 | 1.740 | 1.700 | 1.700 | 1.599 | 3,191,000 |
| 2025-01-02 | 1.790 | 1.800 | 1.690 | 1.700 | 1.599 | 4,946,000 |
| 2024-12-31 | 1.770 | 1.800 | 1.750 | 1.770 | 1.665 | 1,988,000 |
| 2024-12-30 | 1.770 | 1.820 | 1.740 | 1.750 | 1.646 | 4,874,000 |
| 2024-12-27 | 1.730 | 1.790 | 1.710 | 1.770 | 1.665 | 10,515,650 |
| 2024-12-24 | 1.720 | 1.740 | 1.720 | 1.720 | 1.618 | 2,953,000 |
| 2024-12-23 | 1.700 | 1.730 | 1.690 | 1.710 | 1.608 | 4,067,130 |
| 2024-12-20 | 1.730 | 1.730 | 1.690 | 1.700 | 1.599 | 5,753,000 |
| 2024-12-19 | 1.740 | 1.740 | 1.680 | 1.720 | 1.618 | 10,642,750 |
| 2024-12-18 | 1.780 | 1.780 | 1.740 | 1.750 | 1.646 | 9,893,717 |
| 2024-12-17 | 1.760 | 1.790 | 1.730 | 1.770 | 1.665 | 6,720,000 |
| 2024-12-16 | 1.810 | 1.840 | 1.740 | 1.750 | 1.646 | 4,689,000 |
| 2024-12-13 | 1.870 | 1.870 | 1.790 | 1.810 | 1.702 | 10,723,550 |
| 2024-12-12 | 1.870 | 1.910 | 1.850 | 1.880 | 1.768 | 7,033,000 |
| 2024-12-11 | 1.870 | 1.950 | 1.860 | 1.860 | 1.749 | 12,751,000 |
| 2024-12-10 | 1.960 | 1.990 | 1.870 | 1.870 | 1.759 | 16,638,340 |
| 2024-12-09 | 1.830 | 1.910 | 1.790 | 1.860 | 1.749 | 16,036,070 |
| 2024-12-06 | 1.820 | 1.860 | 1.790 | 1.840 | 1.731 | 3,899,000 |
| 2024-12-05 | 1.790 | 1.810 | 1.760 | 1.810 | 1.702 | 4,084,598 |
| 2024-12-04 | 1.830 | 1.850 | 1.780 | 1.780 | 1.674 | 13,807,000 |
| 2024-12-03 | 1.830 | 1.840 | 1.790 | 1.810 | 1.702 | 13,282,320 |
| 2024-12-02 | 1.840 | 1.870 | 1.820 | 1.820 | 1.712 | 12,389,400 |
| 2024-11-29 | 1.790 | 1.860 | 1.790 | 1.840 | 1.731 | 5,211,000 |
| 2024-11-28 | 1.820 | 1.840 | 1.780 | 1.790 | 1.684 | 3,298,000 |
| 2024-11-27 | 1.780 | 1.830 | 1.740 | 1.830 | 1.721 | 4,132,500 |
| 2024-11-26 | 1.770 | 1.810 | 1.760 | 1.770 | 1.665 | 4,850,408 |
| 2024-11-25 | 1.800 | 1.810 | 1.770 | 1.790 | 1.684 | 4,224,000 |
| 2024-11-22 | 1.900 | 1.900 | 1.780 | 1.790 | 1.684 | 8,698,000 |
| 2024-11-21 | 1.880 | 1.910 | 1.870 | 1.880 | 1.768 | 5,625,000 |
| 2024-11-20 | 1.900 | 1.930 | 1.890 | 1.910 | 1.797 | 9,602,312 |
| 2024-11-19 | 1.910 | 1.940 | 1.860 | 1.910 | 1.797 | 4,528,712 |
| 2024-11-18 | 1.880 | 1.940 | 1.880 | 1.900 | 1.787 | 4,598,000 |
| 2024-11-15 | 1.930 | 1.930 | 1.870 | 1.870 | 1.759 | 2,557,600 |
| 2024-11-14 | 1.990 | 2.010 | 1.890 | 1.920 | 1.806 | 4,635,000 |
| 2024-11-13 | 2.020 | 2.030 | 1.950 | 1.990 | 1.872 | 7,147,041 |
| 2024-11-12 | 2.130 | 2.130 | 2.000 | 2.030 | 1.909 | 5,121,787 |
| 2024-11-11 | 2.140 | 2.140 | 2.070 | 2.120 | 1.994 | 5,188,000 |
| 2024-11-08 | 2.260 | 2.270 | 2.140 | 2.170 | 2.041 | 8,881,000 |
| 2024-11-07 | 2.160 | 2.260 | 2.140 | 2.250 | 2.116 | 20,371,600 |
| 2024-11-06 | 2.210 | 2.210 | 2.110 | 2.160 | 2.032 | 7,185,600 |
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.