Cogobuy Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	1.700	1.720	1.650	1.710	1.710	660,000
2023-02-08	1.630	1.700	1.580	1.700	1.700	426,000
2023-02-07	1.700	1.700	1.540	1.660	1.660	278,000
2023-02-06	1.710	1.780	1.680	1.680	1.680	322,000
2023-02-03	1.730	1.760	1.700	1.750	1.750	600,000
2023-02-02	1.720	1.760	1.720	1.750	1.750	384,000
2023-02-01	1.720	1.740	1.720	1.740	1.740	120,000
2023-01-31	1.740	1.800	1.710	1.740	1.740	585,000
2023-01-30	1.750	1.760	1.700	1.720	1.720	430,000
2023-01-27	1.760	1.760	1.730	1.760	1.760	247,004
2023-01-26	1.750	1.770	1.730	1.760	1.760	671,000
2023-01-20	1.730	1.760	1.710	1.760	1.760	600,000
2023-01-19	1.740	1.740	1.700	1.740	1.740	385,000
2023-01-18	1.730	1.760	1.720	1.730	1.730	379,000
2023-01-17	1.720	1.760	1.660	1.760	1.760	394,000
2023-01-16	1.740	1.740	1.700	1.710	1.710	643,000
2023-01-13	1.730	1.770	1.720	1.730	1.730	445,000
2023-01-12	1.730	1.740	1.700	1.740	1.740	1,159,000
2023-01-11	1.750	1.750	1.700	1.740	1.740	1,831,000
2023-01-10	1.770	1.770	1.690	1.750	1.750	1,507,992
2023-01-09	1.820	1.820	1.750	1.750	1.750	643,000
2023-01-06	1.800	1.800	1.710	1.790	1.790	1,051,000
2023-01-05	1.840	1.840	1.740	1.790	1.790	780,004
2023-01-04	1.810	1.820	1.780	1.820	1.820	585,000
2023-01-03	1.770	1.800	1.730	1.800	1.800	421,000
2022-12-30	1.850	1.850	1.690	1.780	1.780	532,000
2022-12-29	1.830	1.830	1.770	1.770	1.770	339,000
2022-12-28	1.780	1.840	1.770	1.840	1.840	654,000
2022-12-23	1.790	1.800	1.760	1.790	1.790	634,000
2022-12-22	1.750	1.780	1.710	1.760	1.760	728,000
2022-12-21	1.800	1.800	1.710	1.710	1.710	365,000
2022-12-20	1.820	1.820	1.770	1.780	1.780	337,000
2022-12-19	1.760	1.860	1.720	1.780	1.780	624,000
2022-12-16	1.770	1.770	1.720	1.760	1.760	455,000
2022-12-15	1.760	1.840	1.740	1.780	1.780	724,000
2022-12-14	1.780	1.790	1.740	1.760	1.760	390,000
2022-12-13	1.780	1.790	1.740	1.790	1.790	768,000
2022-12-12	1.740	1.790	1.680	1.790	1.790	602,000
2022-12-09	1.710	1.770	1.700	1.750	1.750	738,000
2022-12-08	1.700	1.790	1.680	1.710	1.710	782,000
2022-12-07	1.660	1.710	1.660	1.680	1.680	824,000
2022-12-06	1.630	1.680	1.630	1.660	1.660	976,000
2022-12-05	1.590	1.650	1.570	1.640	1.640	1,454,798
2022-12-02	1.600	1.610	1.580	1.600	1.600	413,399
2022-12-01	1.620	1.620	1.570	1.610	1.610	790,995
2022-11-30	1.610	1.630	1.560	1.580	1.580	559,000
2022-11-29	1.540	1.630	1.530	1.560	1.560	624,000
2022-11-28	1.570	1.580	1.480	1.560	1.560	989,000
2022-11-25	1.570	1.580	1.540	1.580	1.580	426,000
2022-11-24	1.590	1.600	1.540	1.580	1.580	674,000
2022-11-23	1.610	1.610	1.550	1.560	1.560	465,000
2022-11-22	1.570	1.620	1.500	1.620	1.620	870,000
2022-11-21	1.580	1.580	1.530	1.530	1.530	602,000
2022-11-18	1.560	1.590	1.530	1.590	1.590	779,000
2022-11-17	1.550	1.570	1.500	1.570	1.570	630,000
2022-11-16	1.550	1.600	1.500	1.560	1.560	782,990
2022-11-15	1.550	1.580	1.540	1.560	1.560	1,309,000
2022-11-14	1.550	1.550	1.500	1.550	1.550	1,001,000
2022-11-11	1.500	1.540	1.490	1.510	1.510	512,000
2022-11-10	1.530	1.530	1.410	1.420	1.420	816,000

← NewerPage 16 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.