Cogobuy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1.030 | 1.040 | 1.000 | 1.020 | 1.020 | 48,000 |
| 2024-05-07 | 1.010 | 1.050 | 1.000 | 1.010 | 1.010 | 626,000 |
| 2024-05-06 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 625,722 |
| 2024-05-03 | 1.060 | 1.060 | 1.020 | 1.050 | 1.050 | 165,000 |
| 2024-05-02 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 67,000 |
| 2024-04-30 | 1.020 | 1.060 | 1.010 | 1.060 | 1.060 | 453,000 |
| 2024-04-29 | 1.050 | 1.060 | 1.020 | 1.040 | 1.040 | 400,000 |
| 2024-04-26 | 1.040 | 1.060 | 1.000 | 1.030 | 1.030 | 732,000 |
| 2024-04-25 | 0.980 | 1.040 | 0.980 | 1.040 | 1.040 | 484,000 |
| 2024-04-24 | 0.970 | 1.020 | 0.970 | 1.010 | 1.010 | 156,000 |
| 2024-04-23 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 552,000 |
| 2024-04-22 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 138,000 |
| 2024-04-19 | 1.010 | 1.040 | 0.940 | 1.030 | 1.030 | 994,000 |
| 2024-04-18 | 1.000 | 1.040 | 1.000 | 1.030 | 1.030 | 112,000 |
| 2024-04-17 | 1.010 | 1.090 | 1.010 | 1.030 | 1.030 | 47,000 |
| 2024-04-16 | 0.980 | 1.030 | 0.980 | 1.020 | 1.020 | 140,000 |
| 2024-04-15 | 1.020 | 1.050 | 0.950 | 1.000 | 1.000 | 720,000 |
| 2024-04-12 | 1.050 | 1.050 | 0.990 | 0.990 | 0.990 | 256,000 |
| 2024-04-11 | 1.060 | 1.090 | 1.050 | 1.090 | 1.090 | 129,000 |
| 2024-04-10 | 1.030 | 1.060 | 1.000 | 1.060 | 1.060 | 226,000 |
| 2024-04-09 | 1.070 | 1.070 | 1.040 | 1.050 | 1.050 | 171,000 |
| 2024-04-08 | 1.080 | 1.110 | 1.050 | 1.100 | 1.100 | 87,000 |
| 2024-04-05 | 1.020 | 1.140 | 1.010 | 1.130 | 1.130 | 190,000 |
| 2024-04-03 | 0.990 | 1.040 | 0.990 | 1.040 | 1.040 | 150,000 |
| 2024-04-02 | 1.040 | 1.040 | 1.010 | 1.040 | 1.040 | 51,000 |
| 2024-03-28 | 1.010 | 1.050 | 1.000 | 1.040 | 1.040 | 216,000 |
| 2024-03-27 | 1.120 | 1.140 | 0.990 | 1.010 | 1.010 | 1,228,000 |
| 2024-03-26 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 12,000 |
| 2024-03-25 | 1.120 | 1.140 | 1.090 | 1.130 | 1.130 | 344,000 |
| 2024-03-22 | 1.120 | 1.150 | 1.110 | 1.140 | 1.140 | 609,000 |
| 2024-03-21 | 1.120 | 1.150 | 1.110 | 1.150 | 1.150 | 163,000 |
| 2024-03-20 | 1.130 | 1.160 | 1.120 | 1.120 | 1.120 | 106,000 |
| 2024-03-19 | 1.150 | 1.180 | 1.120 | 1.170 | 1.170 | 104,000 |
| 2024-03-18 | 1.190 | 1.200 | 1.140 | 1.180 | 1.180 | 319,000 |
| 2024-03-15 | 1.140 | 1.190 | 1.140 | 1.180 | 1.180 | 64,000 |
| 2024-03-14 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 43,000 |
| 2024-03-13 | 1.160 | 1.170 | 1.140 | 1.170 | 1.170 | 37,000 |
| 2024-03-12 | 1.190 | 1.240 | 1.150 | 1.190 | 1.190 | 398,000 |
| 2024-03-11 | 1.120 | 1.210 | 1.110 | 1.180 | 1.180 | 381,000 |
| 2024-03-08 | 1.130 | 1.160 | 1.110 | 1.140 | 1.140 | 163,000 |
| 2024-03-07 | 1.120 | 1.130 | 1.090 | 1.120 | 1.120 | 44,000 |
| 2024-03-06 | 1.130 | 1.140 | 1.070 | 1.120 | 1.120 | 156,000 |
| 2024-03-05 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 45,000 |
| 2024-03-04 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 36,000 |
| 2024-03-01 | 1.150 | 1.160 | 1.100 | 1.130 | 1.130 | 117,000 |
| 2024-02-29 | 1.140 | 1.140 | 1.080 | 1.110 | 1.110 | 195,000 |
| 2024-02-28 | 1.130 | 1.130 | 1.090 | 1.120 | 1.120 | 55,000 |
| 2024-02-27 | 1.100 | 1.130 | 1.090 | 1.130 | 1.130 | 197,000 |
| 2024-02-26 | 1.100 | 1.130 | 1.090 | 1.120 | 1.120 | 289,000 |
| 2024-02-23 | 1.070 | 1.140 | 1.070 | 1.100 | 1.100 | 542,000 |
| 2024-02-22 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 138,000 |
| 2024-02-21 | 1.030 | 1.090 | 1.030 | 1.050 | 1.050 | 140,000 |
| 2024-02-20 | 1.070 | 1.080 | 1.030 | 1.030 | 1.030 | 104,000 |
| 2024-02-19 | 1.060 | 1.070 | 1.040 | 1.040 | 1.040 | 48,000 |
| 2024-02-16 | 1.070 | 1.080 | 1.020 | 1.050 | 1.050 | 381,000 |
| 2024-02-15 | 1.040 | 1.080 | 1.010 | 1.050 | 1.050 | 155,000 |
| 2024-02-14 | 1.020 | 1.090 | 0.980 | 1.070 | 1.070 | 667,000 |
| 2024-02-09 | 1.100 | 1.100 | 1.000 | 1.040 | 1.040 | 303,000 |
| 2024-02-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 9,000 |
| 2024-02-06 | 1.170 | 1.170 | 1.100 | 1.160 | 1.160 | 163,000 |
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.