China Overseas Grand Oceans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.090	2.200	2.090	2.200	2.069	10,275,000
2024-11-04	2.090	2.100	2.060	2.080	1.956	5,674,400
2024-11-01	2.060	2.150	2.060	2.100	1.975	7,504,908
2024-10-31	2.070	2.180	2.040	2.050	1.928	13,807,160
2024-10-30	2.100	2.130	2.050	2.080	1.956	5,727,000
2024-10-29	2.160	2.200	2.070	2.070	1.947	9,484,200
2024-10-28	2.090	2.160	2.070	2.150	2.022	6,033,000
2024-10-25	2.060	2.150	2.060	2.100	1.975	7,921,000
2024-10-24	2.080	2.110	2.050	2.080	1.956	3,233,051
2024-10-23	2.180	2.190	2.090	2.130	2.003	12,033,600
2024-10-22	2.180	2.210	2.080	2.150	2.022	13,928,000
2024-10-21	2.250	2.340	2.180	2.180	2.050	11,184,000
2024-10-18	2.220	2.280	2.150	2.240	2.107	11,164,000
2024-10-17	2.350	2.380	2.180	2.190	2.060	12,948,220
2024-10-16	2.260	2.390	2.260	2.350	2.210	9,225,000
2024-10-15	2.410	2.440	2.200	2.230	2.097	11,958,500
2024-10-14	2.400	2.460	2.300	2.410	2.267	22,251,199
2024-10-10	2.320	2.430	2.190	2.300	2.163	19,379,199
2024-10-09	2.410	2.440	2.140	2.230	2.097	32,771,059
2024-10-08	2.890	2.900	2.220	2.340	2.201	57,728,207
2024-10-07	2.600	2.950	2.580	2.910	2.737	26,203,750
2024-10-04	2.450	2.530	2.400	2.530	2.380	13,864,000
2024-10-03	2.650	2.680	2.290	2.450	2.304	22,771,840
2024-10-02	2.100	2.550	2.100	2.510	2.361	41,521,992
2024-09-30	2.110	2.250	2.050	2.110	1.985	56,317,633
2024-09-27	1.900	1.990	1.850	1.970	1.853	41,011,422
2024-09-26	1.610	1.830	1.600	1.820	1.712	30,022,680
2024-09-25	1.600	1.670	1.580	1.610	1.514	18,354,381
2024-09-24	1.490	1.580	1.480	1.570	1.477	17,099,000
2024-09-23	1.470	1.540	1.470	1.480	1.392	10,497,770
2024-09-20	1.450	1.510	1.450	1.480	1.392	11,285,000
2024-09-19	1.430	1.490	1.430	1.460	1.373	13,220,000
2024-09-17	1.450	1.460	1.430	1.430	1.317	627,000
2024-09-16	1.430	1.460	1.410	1.440	1.327	856,000
2024-09-13	1.430	1.480	1.420	1.440	1.327	6,704,347
2024-09-12	1.410	1.440	1.380	1.420	1.308	5,913,067
2024-09-11	1.410	1.410	1.370	1.410	1.299	6,380,000
2024-09-10	1.480	1.480	1.400	1.410	1.299	8,091,000
2024-09-09	1.500	1.500	1.430	1.490	1.373	10,120,000
2024-09-05	1.500	1.540	1.490	1.510	1.391	7,874,000
2024-09-04	1.510	1.510	1.460	1.490	1.373	6,074,800
2024-09-03	1.520	1.580	1.490	1.510	1.391	8,655,000
2024-09-02	1.520	1.530	1.490	1.530	1.410	4,172,000
2024-08-30	1.470	1.610	1.470	1.530	1.410	15,515,400
2024-08-29	1.450	1.480	1.420	1.470	1.354	3,374,000
2024-08-28	1.510	1.510	1.420	1.440	1.327	10,165,000
2024-08-27	1.510	1.520	1.440	1.510	1.391	5,660,000
2024-08-26	1.490	1.520	1.440	1.500	1.382	12,709,530
2024-08-23	1.480	1.500	1.450	1.490	1.373	5,415,000
2024-08-22	1.550	1.550	1.470	1.500	1.382	4,598,000
2024-08-21	1.590	1.590	1.530	1.530	1.410	3,233,000
2024-08-20	1.670	1.680	1.580	1.590	1.465	3,715,600
2024-08-19	1.590	1.660	1.590	1.650	1.520	5,657,200
2024-08-16	1.610	1.650	1.580	1.580	1.456	5,935,000
2024-08-15	1.610	1.650	1.600	1.610	1.483	2,787,721
2024-08-14	1.600	1.620	1.580	1.600	1.474	2,227,400
2024-08-13	1.580	1.610	1.550	1.600	1.474	3,203,800
2024-08-12	1.610	1.620	1.550	1.600	1.474	2,756,492
2024-08-09	1.610	1.690	1.600	1.610	1.483	5,361,000
2024-08-08	1.570	1.620	1.530	1.590	1.465	6,200,000

← NewerPage 9 of 21 · 1,231 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.