Cogobuy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.845 | 3.925 | 3.770 | 3.850 | 3.850 | 968,000 |
| 2026-10-16 | 3.900 | 3.960 | 3.825 | 3.845 | 3.845 | 1,487,000 |
| 2026-10-15 | 4.040 | 4.080 | 3.745 | 3.835 | 3.835 | 4,579,000 |
| 2026-10-14 | 4.100 | 4.230 | 4.060 | 4.200 | 4.200 | 1,972,000 |
| 2026-10-13 | 4.200 | 4.200 | 3.955 | 4.070 | 4.070 | 3,018,000 |
| 2026-10-12 | 4.380 | 4.485 | 4.210 | 4.245 | 4.245 | 1,686,000 |
| 2026-10-09 | 4.200 | 4.390 | 4.140 | 4.380 | 4.380 | 2,451,000 |
| 2026-10-08 | 4.395 | 4.450 | 4.250 | 4.265 | 4.265 | 2,861,000 |
| 2026-10-07 | 4.380 | 4.430 | 4.300 | 4.395 | 4.395 | 1,270,000 |
| 2026-10-06 | 4.340 | 4.420 | 4.255 | 4.400 | 4.400 | 1,527,000 |
| 2026-10-05 | 4.200 | 4.325 | 4.200 | 4.255 | 4.255 | 1,314,000 |
| 2026-10-02 | 4.280 | 4.300 | 4.020 | 4.200 | 4.200 | 3,517,000 |
| 2026-09-30 | 4.455 | 4.455 | 4.165 | 4.280 | 4.280 | 6,040,000 |
| 2026-09-29 | 4.700 | 4.700 | 4.350 | 4.350 | 4.350 | 3,959,000 |
| 2026-09-28 | 4.880 | 4.880 | 4.470 | 4.700 | 4.700 | 5,212,000 |
| 2026-09-25 | 4.795 | 4.840 | 4.650 | 4.825 | 4.825 | 1,633,000 |
| 2026-09-24 | 4.750 | 4.845 | 4.735 | 4.800 | 4.800 | 2,795,000 |
| 2026-09-23 | 4.675 | 4.775 | 4.565 | 4.750 | 4.750 | 3,954,000 |
| 2026-09-22 | 4.700 | 4.860 | 4.640 | 4.675 | 4.675 | 2,926,000 |
| 2026-09-21 | 4.585 | 4.775 | 4.585 | 4.710 | 4.710 | 9,458,000 |
| 2026-09-18 | 4.550 | 4.685 | 4.470 | 4.580 | 4.580 | 4,112,000 |
| 2026-09-17 | 4.300 | 4.490 | 4.200 | 4.490 | 4.490 | 3,680,000 |
| 2026-09-16 | 4.350 | 4.500 | 4.250 | 4.360 | 4.360 | 10,444,000 |
| 2026-09-15 | 4.765 | 4.860 | 4.375 | 4.480 | 4.480 | 8,823,000 |
| 2026-09-14 | 4.855 | 5.120 | 4.695 | 4.760 | 4.760 | 17,355,160 |
| 2026-09-11 | 4.850 | 4.885 | 4.695 | 4.860 | 4.860 | 4,499,000 |
| 2026-09-10 | 4.855 | 4.945 | 4.800 | 4.850 | 4.850 | 3,553,140 |
| 2026-09-09 | 4.800 | 5.050 | 4.730 | 4.850 | 4.850 | 9,027,000 |
| 2026-09-08 | 4.585 | 4.850 | 4.460 | 4.825 | 4.825 | 7,641,000 |
| 2026-09-07 | 4.345 | 4.720 | 4.345 | 4.585 | 4.585 | 5,497,400 |
| 2026-09-04 | 4.180 | 4.345 | 4.145 | 4.330 | 4.330 | 4,547,000 |
| 2026-09-03 | 4.345 | 4.360 | 4.085 | 4.130 | 4.130 | 3,584,000 |
| 2026-09-02 | 4.130 | 4.370 | 4.065 | 4.315 | 4.315 | 4,352,000 |
| 2026-09-01 | 4.230 | 4.320 | 4.060 | 4.180 | 4.180 | 10,783,302 |
| 2026-08-31 | 4.120 | 4.170 | 4.010 | 4.120 | 4.120 | 3,085,000 |
| 2026-08-28 | 4.155 | 4.270 | 4.040 | 4.120 | 4.120 | 3,737,000 |
| 2026-08-27 | 4.030 | 4.195 | 4.020 | 4.155 | 4.155 | 3,401,000 |
| 2026-08-26 | 3.900 | 4.105 | 3.855 | 4.010 | 4.010 | 3,505,000 |
| 2026-08-25 | 3.710 | 3.860 | 3.690 | 3.840 | 3.840 | 2,568,000 |
| 2026-08-24 | 3.785 | 3.795 | 3.640 | 3.735 | 3.735 | 2,307,000 |
| 2026-08-21 | 3.730 | 3.785 | 3.695 | 3.785 | 3.785 | 1,947,000 |
| 2026-08-20 | 3.680 | 3.800 | 3.580 | 3.705 | 3.705 | 2,915,000 |
| 2026-08-19 | 3.770 | 3.770 | 3.480 | 3.580 | 3.580 | 4,012,000 |
| 2026-08-18 | 3.990 | 4.030 | 3.650 | 3.770 | 3.770 | 6,450,000 |
| 2026-08-17 | 4.000 | 4.095 | 3.985 | 4.015 | 4.015 | 2,094,000 |
| 2026-08-14 | 4.075 | 4.150 | 3.980 | 4.000 | 4.000 | 5,956,000 |
| 2026-08-13 | 4.140 | 4.215 | 4.070 | 4.075 | 4.075 | 2,740,000 |
| 2026-08-12 | 4.055 | 4.150 | 4.005 | 4.135 | 4.135 | 2,530,000 |
| 2026-08-11 | 4.020 | 4.110 | 3.910 | 4.055 | 4.055 | 2,052,000 |
| 2026-08-10 | 4.090 | 4.110 | 3.940 | 4.045 | 4.045 | 2,136,000 |
| 2026-08-07 | 4.045 | 4.130 | 3.900 | 4.080 | 4.080 | 4,010,000 |
| 2026-08-06 | 4.330 | 4.330 | 4.020 | 4.065 | 4.065 | 3,672,000 |
| 2026-08-05 | 3.855 | 4.285 | 3.855 | 4.220 | 4.220 | 6,608,000 |
| 2026-08-04 | 3.810 | 3.885 | 3.750 | 3.850 | 3.850 | 2,425,000 |
| 2026-08-03 | 3.860 | 3.860 | 3.675 | 3.725 | 3.725 | 2,603,000 |
| 2026-07-31 | 3.580 | 3.890 | 3.580 | 3.650 | 3.650 | 3,550,000 |
| 2026-07-30 | 3.610 | 3.610 | 3.410 | 3.480 | 3.480 | 6,294,000 |
| 2026-07-29 | 3.860 | 3.860 | 3.500 | 3.600 | 3.600 | 9,041,000 |
| 2026-07-28 | 4.310 | 4.310 | 3.680 | 3.800 | 3.800 | 8,828,450 |
| 2026-07-27 | 4.180 | 4.230 | 3.950 | 4.180 | 4.180 | 3,037,000 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.0400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.