Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 0081.HK stock page

China Overseas Grand Oceans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.130	3.235	3.020	3.075	3.075	5,939,250
2026-10-15	3.060	3.120	2.995	3.080	3.080	7,996,000
2026-10-14	3.145	3.200	3.090	3.110	3.110	2,457,000
2026-10-13	3.180	3.185	3.095	3.175	3.175	3,556,000
2026-10-12	3.250	3.275	3.160	3.190	3.190	3,812,000
2026-10-09	3.250	3.250	3.125	3.210	3.210	2,907,000
2026-10-08	3.120	3.250	3.085	3.170	3.170	5,626,000
2026-10-07	3.090	3.150	3.075	3.120	3.120	1,095,000
2026-10-06	3.110	3.130	3.050	3.100	3.100	1,770,000
2026-10-05	3.085	3.100	3.005	3.075	3.075	1,901,700
2026-10-02	3.150	3.150	3.035	3.105	3.105	2,345,350
2026-09-30	2.970	3.185	2.920	3.155	3.155	27,346,500
2026-09-29	2.880	3.090	2.880	3.055	3.055	19,628,000
2026-09-28	2.780	2.930	2.780	2.890	2.890	7,669,560
2026-09-25	2.745	2.775	2.635	2.775	2.775	1,873,000
2026-09-24	2.815	2.815	2.765	2.785	2.785	2,900,000
2026-09-23	2.835	2.920	2.835	2.860	2.860	2,438,000
2026-09-22	2.810	2.835	2.780	2.800	2.800	2,553,000
2026-09-21	2.815	2.860	2.720	2.815	2.815	9,895,000

Page 1 of 1 · 19 trading days

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.