Cogobuy Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	1.550	1.590	1.530	1.580	1.580	131,000
2023-05-09	1.620	1.620	1.550	1.550	1.550	324,000
2023-05-08	1.600	1.650	1.520	1.630	1.630	723,000
2023-05-05	1.590	1.620	1.550	1.550	1.550	43,000
2023-05-04	1.560	1.640	1.560	1.590	1.590	64,000
2023-05-03	1.510	1.550	1.500	1.540	1.540	111,000
2023-05-02	1.530	1.550	1.520	1.550	1.550	71,000
2023-04-28	1.520	1.580	1.520	1.570	1.570	167,000
2023-04-27	1.590	1.620	1.520	1.550	1.550	210,000
2023-04-26	1.540	1.620	1.500	1.540	1.540	334,000
2023-04-25	1.580	1.580	1.530	1.560	1.560	23,000
2023-04-24	1.540	1.610	1.530	1.590	1.590	47,000
2023-04-21	1.600	1.620	1.570	1.580	1.580	142,000
2023-04-20	1.600	1.630	1.600	1.630	1.630	34,000
2023-04-19	1.650	1.650	1.620	1.650	1.650	53,000
2023-04-18	1.650	1.660	1.610	1.620	1.620	931,186
2023-04-17	1.620	1.680	1.590	1.680	1.680	448,000
2023-04-14	1.590	1.650	1.590	1.640	1.640	335,000
2023-04-13	1.640	1.660	1.600	1.620	1.620	271,100
2023-04-12	1.680	1.680	1.640	1.660	1.660	152,000
2023-04-11	1.640	1.690	1.620	1.670	1.670	1,202,000
2023-04-06	1.740	1.740	1.640	1.670	1.670	1,006,000
2023-04-04	1.700	1.740	1.690	1.720	1.720	970,000
2023-04-03	1.600	1.750	1.560	1.700	1.700	1,168,000
2023-03-31	1.660	1.670	1.570	1.630	1.630	298,000
2023-03-30	1.630	1.720	1.610	1.610	1.610	771,000
2023-03-29	1.620	1.650	1.610	1.620	1.620	54,000
2023-03-28	1.670	1.670	1.670	1.670	1.670	8,000
2023-03-27	1.600	1.690	1.590	1.690	1.690	304,000
2023-03-24	1.650	1.660	1.630	1.640	1.640	81,000
2023-03-23	1.630	1.670	1.630	1.660	1.660	356,000
2023-03-22	1.660	1.710	1.660	1.670	1.670	88,000
2023-03-21	1.680	1.720	1.650	1.660	1.660	110,005
2023-03-20	1.720	1.720	1.680	1.680	1.680	5,005
2023-03-17	1.680	1.700	1.630	1.680	1.680	178,000
2023-03-16	1.760	1.760	1.610	1.650	1.650	73,000
2023-03-15	1.750	1.750	1.610	1.660	1.660	133,000
2023-03-14	1.750	1.750	1.600	1.620	1.620	271,000
2023-03-13	1.630	1.690	1.610	1.660	1.660	454,000
2023-03-10	1.600	1.680	1.590	1.610	1.610	207,419
2023-03-09	1.570	1.610	1.560	1.610	1.610	360,000
2023-03-08	1.590	1.590	1.570	1.590	1.590	172,000
2023-03-07	1.600	1.600	1.560	1.590	1.590	99,000
2023-03-06	1.590	1.600	1.560	1.600	1.600	154,000
2023-03-03	1.600	1.620	1.570	1.600	1.600	438,000
2023-03-02	1.610	1.650	1.610	1.640	1.640	60,000
2023-03-01	1.640	1.670	1.630	1.640	1.640	346,000
2023-02-28	1.670	1.670	1.630	1.660	1.660	122,000
2023-02-27	1.620	1.690	1.590	1.670	1.670	349,000
2023-02-24	1.670	1.670	1.620	1.620	1.620	114,000
2023-02-23	1.690	1.690	1.650	1.690	1.690	212,000
2023-02-22	1.700	1.700	1.630	1.690	1.690	224,000
2023-02-21	1.700	1.700	1.660	1.680	1.680	121,000
2023-02-20	1.660	1.700	1.660	1.660	1.660	74,000
2023-02-17	1.740	1.770	1.650	1.700	1.700	131,000
2023-02-16	1.680	1.720	1.680	1.680	1.680	74,000
2023-02-15	1.700	1.740	1.670	1.720	1.720	157,000
2023-02-14	1.700	1.760	1.700	1.720	1.720	107,000
2023-02-13	1.670	1.720	1.650	1.710	1.710	208,000
2023-02-10	1.700	1.710	1.670	1.710	1.710	268,000

← NewerPage 15 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.