Cogobuy Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	1.220	1.320	1.210	1.290	1.290	213,000
2023-11-03	1.280	1.300	1.270	1.270	1.270	239,000
2023-11-02	1.250	1.330	1.230	1.280	1.280	277,000
2023-11-01	1.290	1.360	1.230	1.300	1.300	385,000
2023-10-31	1.160	1.340	1.120	1.250	1.250	834,000
2023-10-30	1.120	1.140	1.060	1.140	1.140	259,000
2023-10-27	1.080	1.120	1.020	1.100	1.100	729,000
2023-10-26	1.050	1.080	1.010	1.070	1.070	295,000
2023-10-25	1.020	1.050	1.010	1.050	1.050	183,000
2023-10-24	0.980	1.040	0.910	1.040	1.040	554,000
2023-10-20	1.000	1.010	0.980	0.980	0.980	31,000
2023-10-19	0.990	1.020	0.980	1.010	1.010	195,000
2023-10-18	1.000	1.040	0.980	1.000	1.000	281,000
2023-10-17	1.000	1.020	0.990	1.000	1.000	65,000
2023-10-16	1.030	1.050	1.000	1.000	1.000	273,000
2023-10-13	1.040	1.060	1.040	1.050	1.050	175,000
2023-10-12	1.060	1.090	0.990	1.070	1.070	1,833,000
2023-10-11	1.040	1.110	1.040	1.090	1.090	205,000
2023-10-10	1.090	1.090	1.040	1.040	1.040	136,000
2023-10-09	1.050	1.140	1.020	1.130	1.130	290,000
2023-10-06	1.050	1.080	1.050	1.070	1.070	36,000
2023-10-05	1.020	1.060	1.000	1.050	1.050	216,000
2023-10-04	1.070	1.080	1.050	1.080	1.080	67,000
2023-10-03	1.070	1.080	1.070	1.070	1.070	98,000
2023-09-29	1.090	1.090	1.090	1.090	1.090	37,000
2023-09-28	1.120	1.140	1.080	1.090	1.090	142,000
2023-09-27	1.080	1.150	1.080	1.090	1.090	553,000
2023-09-26	1.050	1.080	1.050	1.080	1.080	14,000
2023-09-25	1.100	1.100	1.060	1.080	1.080	31,000
2023-09-22	1.050	1.140	1.020	1.130	1.130	245,000
2023-09-21	1.060	1.120	1.050	1.060	1.060	149,000
2023-09-20	1.070	1.080	1.070	1.080	1.080	58,000
2023-09-19	1.100	1.100	1.090	1.100	1.100	29,000
2023-09-18	1.080	1.120	1.070	1.120	1.120	379,000
2023-09-15	1.110	1.150	1.050	1.100	1.100	1,052,000
2023-09-14	1.120	1.150	1.090	1.150	1.150	137,000
2023-09-13	1.140	1.160	1.100	1.130	1.130	199,000
2023-09-12	1.150	1.160	1.100	1.140	1.140	371,000
2023-09-11	1.160	1.190	1.150	1.180	1.180	151,000
2023-09-07	1.160	1.200	1.150	1.190	1.190	184,000
2023-09-06	1.200	1.240	1.150	1.200	1.200	298,000
2023-09-05	1.200	1.200	1.170	1.170	1.170	311,000
2023-09-04	1.200	1.240	1.200	1.210	1.210	63,000
2023-08-31	1.220	1.260	1.200	1.250	1.250	95,000
2023-08-30	1.210	1.230	1.180	1.220	1.220	126,000
2023-08-29	1.220	1.240	1.200	1.230	1.230	422,000
2023-08-28	1.260	1.290	1.200	1.240	1.240	62,000
2023-08-25	1.240	1.240	1.160	1.220	1.220	1,092,000
2023-08-24	1.270	1.310	1.260	1.260	1.260	17,000
2023-08-23	1.310	1.310	1.310	1.310	1.310	30,000
2023-08-22	1.220	1.360	1.220	1.320	1.320	223,000
2023-08-21	1.240	1.280	1.210	1.270	1.270	253,000
2023-08-18	1.220	1.300	1.150	1.300	1.300	385,000
2023-08-17	1.280	1.290	1.230	1.230	1.230	24,000
2023-08-16	1.300	1.310	1.280	1.310	1.310	132,000
2023-08-15	1.290	1.330	1.280	1.330	1.330	194,000
2023-08-14	1.280	1.350	1.270	1.350	1.350	47,000
2023-08-11	1.300	1.340	1.290	1.340	1.340	42,000
2023-08-10	1.280	1.370	1.260	1.370	1.370	153,000
2023-08-09	1.310	1.320	1.300	1.300	1.300	328,000

← NewerPage 13 of 21 · 1,222 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.