Cogobuy Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	1.460	1.580	1.460	1.490	1.490	855,000
2022-11-08	1.420	1.570	1.390	1.450	1.450	1,518,000
2022-11-07	1.430	1.450	1.400	1.430	1.430	891,000
2022-11-04	1.380	1.440	1.370	1.410	1.410	971,000
2022-11-03	1.290	1.390	1.280	1.390	1.390	859,000
2022-11-02	1.260	1.340	1.250	1.320	1.320	631,000
2022-11-01	1.210	1.290	1.200	1.260	1.260	1,147,000
2022-10-31	1.290	1.310	1.240	1.260	1.260	1,135,000
2022-10-28	1.310	1.340	1.240	1.290	1.290	1,279,000
2022-10-27	1.360	1.380	1.330	1.340	1.340	1,172,000
2022-10-26	1.400	1.420	1.340	1.350	1.350	948,000
2022-10-25	1.420	1.460	1.360	1.380	1.380	524,000
2022-10-24	1.460	1.470	1.360	1.420	1.420	1,352,000
2022-10-21	1.490	1.490	1.460	1.460	1.460	484,000
2022-10-20	1.460	1.490	1.440	1.490	1.490	655,000
2022-10-19	1.510	1.510	1.420	1.470	1.470	765,000
2022-10-18	1.510	1.510	1.460	1.490	1.490	469,000
2022-10-17	1.460	1.490	1.430	1.490	1.490	536,000
2022-10-14	1.450	1.490	1.450	1.480	1.480	1,166,000
2022-10-13	1.500	1.560	1.420	1.450	1.450	1,095,000
2022-10-12	1.570	1.570	1.500	1.500	1.500	1,291,000
2022-10-11	1.540	1.620	1.490	1.600	1.600	1,399,000
2022-10-10	1.590	1.600	1.530	1.540	1.540	677,000
2022-10-07	1.590	1.660	1.550	1.630	1.630	593,000
2022-10-06	1.610	1.620	1.590	1.610	1.610	479,000
2022-10-05	1.600	1.700	1.590	1.610	1.610	1,056,000
2022-10-03	1.560	1.600	1.490	1.590	1.590	949,000
2022-09-30	1.560	1.570	1.490	1.560	1.560	702,000
2022-09-29	1.640	1.670	1.520	1.530	1.530	594,000
2022-09-28	1.620	1.620	1.530	1.540	1.540	558,000
2022-09-27	1.560	1.690	1.530	1.600	1.600	863,000
2022-09-26	1.540	1.560	1.500	1.560	1.560	875,000
2022-09-23	1.580	1.580	1.530	1.550	1.550	756,000
2022-09-22	1.580	1.600	1.560	1.560	1.560	670,000
2022-09-21	1.610	1.610	1.580	1.600	1.600	639,000
2022-09-20	1.580	1.660	1.570	1.600	1.600	837,000
2022-09-19	1.760	1.800	1.570	1.570	1.570	5,271,000
2022-09-16	1.800	1.800	1.700	1.760	1.760	1,861,000
2022-09-15	1.820	1.830	1.750	1.800	1.800	1,199,000
2022-09-14	1.770	1.820	1.740	1.800	1.800	1,016,000
2022-09-13	1.800	1.800	1.720	1.790	1.790	1,230,000
2022-09-09	1.630	1.840	1.570	1.800	1.800	2,195,000
2022-09-08	1.770	1.770	1.600	1.600	1.600	4,739,000
2022-09-07	1.810	1.810	1.720	1.760	1.760	1,164,000
2022-09-06	1.830	1.830	1.650	1.760	1.760	4,159,000
2022-09-05	1.800	1.850	1.700	1.840	1.840	1,177,000
2022-09-02	1.890	1.890	1.790	1.830	1.830	1,107,000
2022-09-01	1.860	1.940	1.810	1.900	1.900	2,095,000
2022-08-31	1.940	1.940	1.750	1.810	1.810	1,981,000
2022-08-30	1.950	1.950	1.860	1.870	1.870	678,000
2022-08-29	1.880	1.960	1.800	1.960	1.960	1,297,000
2022-08-26	1.980	1.980	1.880	1.900	1.900	577,000
2022-08-25	1.900	1.990	1.880	1.940	1.940	640,000
2022-08-24	1.980	1.980	1.800	1.910	1.910	713,000
2022-08-23	1.890	1.930	1.680	1.920	1.920	1,948,000
2022-08-22	1.940	1.940	1.830	1.890	1.890	575,000
2022-08-19	1.990	1.990	1.780	1.900	1.900	2,343,000
2022-08-18	2.040	2.040	1.950	1.970	1.970	812,000
2022-08-17	2.080	2.080	1.900	2.000	2.000	732,000
2022-08-16	2.110	2.110	2.030	2.050	2.050	614,000

← NewerPage 17 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.