Cogobuy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.070 | 1.150 | 1.040 | 1.050 | 1.050 | 429,000 |
| 2024-08-06 | 1.100 | 1.120 | 1.040 | 1.040 | 1.040 | 179,000 |
| 2024-08-05 | 1.070 | 1.100 | 1.040 | 1.090 | 1.090 | 361,000 |
| 2024-08-02 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 126,000 |
| 2024-08-01 | 1.050 | 1.120 | 1.040 | 1.050 | 1.050 | 211,000 |
| 2024-07-31 | 1.060 | 1.090 | 1.010 | 1.010 | 1.010 | 1,243,000 |
| 2024-07-30 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 113,000 |
| 2024-07-29 | 1.100 | 1.100 | 1.030 | 1.070 | 1.070 | 292,000 |
| 2024-07-26 | 0.980 | 1.090 | 0.970 | 1.090 | 1.090 | 314,000 |
| 2024-07-25 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 234,000 |
| 2024-07-24 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 24,000 |
| 2024-07-23 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 7,000 |
| 2024-07-22 | 1.030 | 1.060 | 1.020 | 1.050 | 1.050 | 214,000 |
| 2024-07-19 | 1.040 | 1.080 | 1.000 | 1.070 | 1.070 | 153,000 |
| 2024-07-18 | 1.090 | 1.090 | 1.040 | 1.050 | 1.050 | 33,000 |
| 2024-07-17 | 1.050 | 1.080 | 1.040 | 1.080 | 1.080 | 108,000 |
| 2024-07-16 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 100,000 |
| 2024-07-12 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 43,000 |
| 2024-07-11 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 43,000 |
| 2024-07-10 | 1.050 | 1.100 | 1.050 | 1.090 | 1.090 | 10,000 |
| 2024-07-09 | 1.050 | 1.110 | 1.040 | 1.090 | 1.090 | 220,000 |
| 2024-07-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 121,000 |
| 2024-07-04 | 1.040 | 1.070 | 1.040 | 1.060 | 1.060 | 7,000 |
| 2024-07-03 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 54,000 |
| 2024-07-02 | 1.080 | 1.090 | 1.020 | 1.070 | 1.070 | 445,000 |
| 2024-06-28 | 1.090 | 1.110 | 1.060 | 1.090 | 1.090 | 52,000 |
| 2024-06-27 | 1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 117,000 |
| 2024-06-26 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 131,000 |
| 2024-06-25 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 49,000 |
| 2024-06-24 | 1.100 | 1.130 | 1.100 | 1.110 | 1.110 | 140,000 |
| 2024-06-21 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 74,000 |
| 2024-06-20 | 1.120 | 1.140 | 1.100 | 1.140 | 1.140 | 258,000 |
| 2024-06-19 | 1.120 | 1.140 | 1.110 | 1.130 | 1.130 | 326,000 |
| 2024-06-18 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 106,000 |
| 2024-06-17 | 1.140 | 1.150 | 1.100 | 1.140 | 1.140 | 473,000 |
| 2024-06-14 | 1.140 | 1.170 | 1.140 | 1.160 | 1.160 | 67,000 |
| 2024-06-13 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 220,000 |
| 2024-06-12 | 1.120 | 1.140 | 1.110 | 1.130 | 1.130 | 150,000 |
| 2024-06-11 | 1.100 | 1.160 | 1.080 | 1.160 | 1.160 | 432,000 |
| 2024-06-07 | 1.100 | 1.130 | 1.100 | 1.100 | 1.100 | 56,000 |
| 2024-06-06 | 1.110 | 1.140 | 1.070 | 1.130 | 1.130 | 383,000 |
| 2024-06-05 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 31,000 |
| 2024-06-04 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 7,000 |
| 2024-06-03 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 146,000 |
| 2024-05-31 | 1.140 | 1.180 | 1.120 | 1.170 | 1.170 | 301,000 |
| 2024-05-30 | 1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 271,000 |
| 2024-05-29 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 131,000 |
| 2024-05-28 | 1.140 | 1.170 | 1.120 | 1.140 | 1.140 | 496,000 |
| 2024-05-27 | 1.160 | 1.180 | 1.110 | 1.170 | 1.170 | 300,000 |
| 2024-05-24 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 95,000 |
| 2024-05-23 | 1.130 | 1.150 | 1.090 | 1.140 | 1.140 | 100,000 |
| 2024-05-22 | 1.120 | 1.180 | 1.120 | 1.120 | 1.120 | 181,000 |
| 2024-05-21 | 1.070 | 1.200 | 1.060 | 1.120 | 1.120 | 989,000 |
| 2024-05-20 | 1.110 | 1.130 | 1.070 | 1.110 | 1.110 | 350,000 |
| 2024-05-17 | 1.030 | 1.150 | 1.030 | 1.110 | 1.110 | 1,180,000 |
| 2024-05-16 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 492,000 |
| 2024-05-14 | 1.010 | 1.040 | 1.000 | 1.010 | 1.010 | 1,007,000 |
| 2024-05-13 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 525,000 |
| 2024-05-10 | 1.020 | 1.040 | 0.980 | 1.030 | 1.030 | 1,106,000 |
| 2024-05-09 | 1.000 | 1.030 | 0.940 | 0.990 | 0.990 | 1,465,000 |
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.