Cogobuy Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	1.100	1.170	1.100	1.170	1.170	94,000
2024-02-02	1.150	1.190	1.150	1.180	1.180	100,000
2024-02-01	1.120	1.150	1.120	1.140	1.140	7,000
2024-01-31	1.120	1.160	1.050	1.150	1.150	153,000
2024-01-30	1.110	1.230	0.810	1.180	1.180	2,168,000
2024-01-29	1.220	1.230	1.030	1.170	1.170	254,000
2024-01-26	1.150	1.250	1.150	1.220	1.220	191,000
2024-01-25	1.150	1.150	1.150	1.150	1.150	12,000
2024-01-24	1.130	1.150	1.110	1.150	1.150	175,000
2024-01-23	1.110	1.140	1.100	1.120	1.120	164,000
2024-01-22	1.100	1.170	1.100	1.150	1.150	120,000
2024-01-19	1.120	1.140	1.120	1.140	1.140	12,000
2024-01-18	1.230	1.230	1.130	1.130	1.130	89,000
2024-01-17	1.170	1.250	1.070	1.160	1.160	556,000
2024-01-16	1.130	1.170	1.130	1.140	1.140	31,000
2024-01-15	1.160	1.170	1.120	1.170	1.170	97,000
2024-01-11	1.160	1.160	1.120	1.160	1.160	95,000
2024-01-10	1.200	1.200	1.150	1.160	1.160	47,000
2024-01-09	1.150	1.200	1.150	1.150	1.150	58,000
2024-01-05	1.170	1.220	1.170	1.220	1.220	54,000
2024-01-04	1.190	1.220	1.190	1.220	1.220	21,000
2024-01-03	1.190	1.210	1.160	1.210	1.210	335,000
2024-01-02	1.220	1.260	1.180	1.220	1.220	59,000
2023-12-29	1.170	1.270	1.170	1.230	1.230	186,000
2023-12-28	1.190	1.210	1.150	1.200	1.200	449,000
2023-12-27	1.160	1.180	1.130	1.180	1.180	97,000
2023-12-22	1.170	1.180	1.150	1.180	1.180	206,000
2023-12-21	1.180	1.240	1.160	1.200	1.200	106,000
2023-12-20	1.240	1.240	1.230	1.240	1.240	145,000
2023-12-19	1.180	1.240	1.150	1.240	1.240	124,000
2023-12-18	1.210	1.220	1.200	1.220	1.220	112,000
2023-12-15	1.240	1.240	1.190	1.230	1.230	336,000
2023-12-14	1.220	1.260	1.200	1.240	1.240	94,000
2023-12-13	1.200	1.280	1.190	1.280	1.280	516,000
2023-12-12	1.240	1.240	1.240	1.240	1.240	9,000
2023-12-11	1.230	1.250	1.190	1.230	1.230	95,000
2023-12-08	1.200	1.240	1.030	1.230	1.230	1,113,000
2023-12-07	1.240	1.250	1.200	1.220	1.220	87,000
2023-12-06	1.220	1.250	1.200	1.200	1.200	233,000
2023-12-05	1.260	1.260	1.210	1.250	1.250	174,000
2023-12-04	1.270	1.270	1.220	1.270	1.270	48,000
2023-12-01	1.260	1.270	1.220	1.270	1.270	71,000
2023-11-30	1.260	1.260	1.210	1.260	1.260	252,000
2023-11-29	1.200	1.250	1.200	1.250	1.250	87,000
2023-11-28	1.220	1.260	1.170	1.250	1.250	558,000
2023-11-27	1.220	1.260	1.200	1.210	1.210	177,000
2023-11-24	1.230	1.230	1.190	1.230	1.230	89,000
2023-11-23	1.230	1.230	1.160	1.230	1.230	203,000
2023-11-22	1.190	1.220	1.180	1.220	1.220	47,000
2023-11-21	1.230	1.250	1.190	1.200	1.200	215,000
2023-11-20	1.220	1.250	1.180	1.230	1.230	464,000
2023-11-17	1.250	1.300	1.210	1.270	1.270	362,000
2023-11-16	1.220	1.270	1.200	1.210	1.210	412,000
2023-11-15	1.280	1.280	1.220	1.250	1.250	245,000
2023-11-14	1.230	1.260	1.220	1.250	1.250	55,000
2023-11-13	1.220	1.270	1.200	1.260	1.260	116,000
2023-11-10	1.280	1.280	1.240	1.240	1.240	91,000
2023-11-09	1.270	1.300	1.270	1.300	1.300	143,000
2023-11-08	1.360	1.360	1.280	1.300	1.300	582,000
2023-11-07	1.260	1.370	1.240	1.360	1.360	437,000

← NewerPage 12 of 21 · 1,225 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.