Cogobuy Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	1.280	1.340	1.280	1.310	1.310	180,000
2023-08-04	1.300	1.300	1.270	1.300	1.300	791,000
2023-08-03	1.290	1.310	1.290	1.310	1.310	88,000
2023-08-02	1.300	1.320	1.280	1.320	1.320	257,000
2023-08-01	1.330	1.340	1.300	1.340	1.340	351,000
2023-07-31	1.360	1.400	1.320	1.330	1.330	488,000
2023-07-28	1.350	1.360	1.320	1.360	1.360	569,000
2023-07-27	1.350	1.360	1.320	1.350	1.350	390,000
2023-07-26	1.360	1.380	1.340	1.380	1.380	101,000
2023-07-25	1.370	1.430	1.350	1.380	1.380	111,000
2023-07-24	1.360	1.370	1.340	1.340	1.340	55,000
2023-07-21	1.340	1.380	1.340	1.380	1.380	156,000
2023-07-20	1.340	1.390	1.340	1.380	1.380	183,000
2023-07-19	1.340	1.360	1.340	1.340	1.340	20,000
2023-07-18	1.400	1.400	1.360	1.360	1.360	112,000
2023-07-14	1.350	1.440	1.340	1.400	1.400	242,000
2023-07-13	1.340	1.400	1.340	1.360	1.360	98,000
2023-07-12	1.350	1.370	1.340	1.340	1.340	93,000
2023-07-11	1.350	1.390	1.350	1.350	1.350	23,000
2023-07-10	1.350	1.400	1.330	1.390	1.390	152,000
2023-07-07	1.390	1.390	1.340	1.380	1.380	39,269
2023-07-06	1.370	1.370	1.330	1.370	1.370	56,000
2023-07-05	1.280	1.410	1.270	1.380	1.380	435,000
2023-07-04	1.380	1.380	1.280	1.280	1.280	999,000
2023-07-03	1.400	1.420	1.370	1.400	1.400	98,000
2023-06-30	1.400	1.420	1.370	1.400	1.400	145,000
2023-06-29	1.370	1.420	1.350	1.410	1.410	179,000
2023-06-28	1.400	1.420	1.380	1.380	1.380	130,000
2023-06-27	1.370	1.490	1.310	1.440	1.440	359,000
2023-06-26	1.330	1.350	1.330	1.350	1.350	37,000
2023-06-23	1.370	1.400	1.330	1.330	1.330	209,000
2023-06-21	1.400	1.450	1.380	1.430	1.430	103,000
2023-06-20	1.460	1.460	1.350	1.420	1.420	355,000
2023-06-19	1.370	1.490	1.360	1.410	1.410	362,000
2023-06-16	1.410	1.420	1.370	1.410	1.410	281,000
2023-06-15	1.370	1.410	1.360	1.390	1.390	193,000
2023-06-14	1.380	1.470	1.350	1.360	1.360	130,000
2023-06-13	1.400	1.420	1.350	1.360	1.360	103,000
2023-06-12	1.400	1.400	1.370	1.390	1.390	21,000
2023-06-09	1.400	1.460	1.360	1.380	1.380	518,000
2023-06-08	1.400	1.440	1.350	1.390	1.390	896,000
2023-06-07	1.480	1.510	1.430	1.430	1.430	931,000
2023-06-06	1.540	1.560	1.400	1.520	1.520	729,000
2023-06-05	1.400	1.500	1.360	1.470	1.470	506,000
2023-06-02	1.400	1.400	1.350	1.370	1.370	202,000
2023-06-01	1.320	1.430	1.320	1.340	1.340	332,000
2023-05-31	1.550	1.550	1.330	1.330	1.330	964,000
2023-05-30	1.450	1.530	1.410	1.500	1.500	743,000
2023-05-29	1.460	1.540	1.450	1.460	1.460	943,000
2023-05-25	1.500	1.500	1.480	1.490	1.490	106,000
2023-05-24	1.470	1.540	1.470	1.540	1.540	117,000
2023-05-23	1.460	1.550	1.460	1.540	1.540	324,000
2023-05-22	1.500	1.500	1.490	1.500	1.500	109,000
2023-05-19	1.530	1.530	1.520	1.530	1.530	12,000
2023-05-18	1.560	1.560	1.530	1.530	1.530	176,000
2023-05-17	1.520	1.560	1.520	1.550	1.550	48,000
2023-05-16	1.590	1.590	1.500	1.550	1.550	796,000
2023-05-15	1.590	1.590	1.550	1.570	1.570	67,000
2023-05-12	1.590	1.590	1.540	1.570	1.570	62,000
2023-05-11	1.530	1.590	1.530	1.590	1.590	77,000

← NewerPage 14 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.