Cogobuy Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	2.110	2.110	2.060	2.100	2.100	409,000
2022-08-12	2.090	2.130	2.050	2.090	2.090	864,000
2022-08-11	2.110	2.110	2.060	2.070	2.070	380,000
2022-08-10	2.090	2.090	2.040	2.080	2.080	392,000
2022-08-09	2.110	2.110	2.060	2.090	2.090	357,000
2022-08-08	2.110	2.120	2.080	2.120	2.120	271,000
2022-08-05	2.080	2.130	2.080	2.120	2.120	590,000
2022-08-04	2.090	2.180	2.060	2.090	2.090	976,000
2022-08-03	2.070	2.120	2.070	2.100	2.100	244,000
2022-08-02	2.170	2.170	2.060	2.080	2.080	1,105,000
2022-08-01	2.150	2.200	2.140	2.150	2.150	449,000
2022-07-29	2.180	2.180	2.120	2.180	2.180	639,000
2022-07-28	2.110	2.200	2.110	2.160	2.160	390,000
2022-07-27	2.200	2.200	2.110	2.110	2.110	1,640,000
2022-07-26	2.250	2.250	2.140	2.210	2.210	1,461,000
2022-07-25	2.190	2.220	2.170	2.220	2.220	158,000
2022-07-22	2.230	2.240	2.190	2.220	2.220	328,000
2022-07-21	2.230	2.230	2.210	2.230	2.230	234,000
2022-07-20	2.220	2.230	2.190	2.230	2.230	187,000
2022-07-19	2.200	2.220	2.170	2.220	2.220	254,000
2022-07-18	2.190	2.230	2.190	2.210	2.210	175,000
2022-07-15	2.200	2.260	2.160	2.220	2.220	949,000
2022-07-14	2.220	2.230	2.180	2.230	2.230	364,000
2022-07-13	2.200	2.220	2.170	2.220	2.220	617,000
2022-07-12	2.230	2.240	2.150	2.240	2.240	653,000
2022-07-11	2.290	2.290	2.230	2.270	2.270	652,000
2022-07-08	2.270	2.280	2.220	2.270	2.270	323,000
2022-07-07	2.300	2.340	2.220	2.260	2.260	468,000
2022-07-06	2.270	2.300	2.210	2.290	2.290	484,000
2022-07-05	2.280	2.290	2.240	2.270	2.270	363,000
2022-07-04	2.290	2.300	2.230	2.280	2.280	1,012,000
2022-06-30	2.300	2.300	2.250	2.290	2.290	397,000
2022-06-29	2.290	2.340	2.270	2.330	2.330	1,137,000
2022-06-28	2.310	2.320	2.280	2.290	2.290	441,000
2022-06-27	2.300	2.340	2.280	2.320	2.320	662,000
2022-06-24	2.300	2.320	2.250	2.310	2.310	861,000
2022-06-23	2.300	2.360	2.260	2.300	2.300	435,000
2022-06-22	2.330	2.370	2.260	2.350	2.350	750,203
2022-06-21	2.330	2.360	2.320	2.330	2.330	243,000
2022-06-20	2.290	2.340	2.280	2.310	2.310	306,000
2022-06-17	2.310	2.320	2.270	2.290	2.290	820,000
2022-06-16	2.270	2.290	2.250	2.260	2.260	486,000
2022-06-15	2.330	2.340	2.290	2.310	2.310	300,994
2022-06-14	2.260	2.320	2.260	2.310	2.310	489,000
2022-06-13	2.350	2.350	2.270	2.350	2.350	799,000
2022-06-10	2.250	2.390	2.250	2.350	2.350	902,000
2022-06-09	2.300	2.310	2.240	2.290	2.290	949,000
2022-06-08	2.240	2.300	2.230	2.280	2.280	2,270,000
2022-06-07	2.220	2.260	2.210	2.240	2.240	277,000
2022-06-06	2.210	2.250	2.190	2.250	2.250	1,055,000
2022-06-02	2.220	2.240	2.120	2.220	2.220	2,771,000
2022-06-01	2.220	2.260	2.200	2.230	2.230	749,000
2022-05-31	2.300	2.450	2.120	2.220	2.220	7,207,000
2022-05-30	2.320	2.350	2.300	2.300	2.300	1,549,000
2022-05-27	2.270	2.310	2.220	2.300	2.300	504,000
2022-05-26	2.290	2.290	2.250	2.290	2.290	162,000
2022-05-25	2.300	2.300	2.260	2.300	2.300	309,000
2022-05-24	2.310	2.370	2.210	2.300	2.300	738,000
2022-05-23	2.300	2.380	2.280	2.310	2.310	377,000
2022-05-20	2.210	2.320	2.210	2.300	2.300	997,004

← NewerPage 18 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.