Cogobuy Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	2.210	2.210	2.110	2.210	2.210	2,471,000
2022-05-18	2.200	2.250	2.180	2.210	2.210	349,000
2022-05-17	2.250	2.290	2.200	2.200	2.200	1,751,000
2022-05-16	2.240	2.300	2.230	2.280	2.280	440,000
2022-05-13	2.350	2.390	2.200	2.290	2.290	1,217,000
2022-05-12	2.370	2.490	2.200	2.290	2.290	2,020,000
2022-05-11	2.360	2.420	2.300	2.390	2.390	1,553,000
2022-05-10	2.210	2.300	2.200	2.300	2.300	781,000
2022-05-06	2.200	2.320	2.200	2.300	2.300	588,000
2022-05-05	2.340	2.350	2.300	2.300	2.300	583,000
2022-05-04	2.300	2.320	2.270	2.300	2.300	605,000
2022-05-03	2.140	2.300	2.140	2.300	2.300	1,541,000
2022-04-29	2.150	2.170	2.110	2.160	2.160	731,000
2022-04-28	2.100	2.150	2.040	2.150	2.150	762,000
2022-04-27	2.090	2.160	2.050	2.100	2.100	374,011
2022-04-26	2.000	2.100	2.000	2.090	2.090	1,217,016
2022-04-25	2.000	2.030	1.950	2.000	2.000	1,262,000
2022-04-22	1.950	2.030	1.950	2.020	2.020	418,012
2022-04-21	1.970	2.050	1.950	2.000	2.000	680,000
2022-04-20	2.100	2.100	1.970	1.970	1.970	987,000
2022-04-19	2.060	2.120	1.980	2.120	2.120	606,000
2022-04-14	2.070	2.090	2.000	2.070	2.070	378,000
2022-04-13	2.030	2.080	1.970	2.070	2.070	302,000
2022-04-12	2.000	2.070	1.930	2.030	2.030	700,000
2022-04-11	2.020	2.060	1.960	1.980	1.980	515,000
2022-04-08	2.130	2.150	2.050	2.050	2.050	569,000
2022-04-07	2.140	2.140	2.050	2.120	2.120	731,000
2022-04-06	2.110	2.190	2.050	2.140	2.140	733,000
2022-04-04	2.080	2.150	2.070	2.130	2.130	719,000
2022-04-01	2.000	2.120	2.000	2.060	2.060	1,426,000
2022-03-31	2.010	2.050	1.980	2.000	2.000	586,000
2022-03-30	2.010	2.070	2.000	2.070	2.070	377,000
2022-03-29	2.050	2.050	1.970	2.000	2.000	750,000
2022-03-28	2.050	2.120	2.000	2.080	2.080	649,000
2022-03-25	2.150	2.160	1.980	2.070	2.070	1,096,000
2022-03-24	2.140	2.150	2.080	2.130	2.130	913,000
2022-03-23	2.170	2.170	2.080	2.100	2.100	590,000
2022-03-22	2.060	2.150	2.010	2.140	2.140	1,231,000
2022-03-21	1.980	2.080	1.960	2.060	2.060	2,085,000
2022-03-18	1.830	1.970	1.830	1.960	1.960	877,000
2022-03-17	1.800	1.930	1.790	1.860	1.860	2,533,000
2022-03-16	1.780	1.810	1.680	1.800	1.800	1,947,000
2022-03-15	1.950	1.950	1.600	1.710	1.710	3,660,000
2022-03-14	2.060	2.130	1.940	1.970	1.970	1,688,000
2022-03-11	1.970	2.190	1.920	2.170	2.170	1,373,000
2022-03-10	2.030	2.090	2.000	2.040	2.040	1,015,000
2022-03-09	2.160	2.160	1.970	1.970	1.970	4,146,000
2022-03-08	2.100	2.270	2.060	2.180	2.180	913,000
2022-03-07	2.160	2.180	2.040	2.120	2.120	1,633,091
2022-03-04	2.250	2.250	2.200	2.200	2.200	539,000
2022-03-03	2.310	2.350	2.250	2.310	2.310	748,000
2022-03-02	2.300	2.340	2.220	2.310	2.310	452,000
2022-03-01	2.290	2.360	2.280	2.300	2.300	498,000
2022-02-28	2.250	2.390	2.250	2.350	2.350	473,000
2022-02-25	2.160	2.320	2.150	2.250	2.250	475,000
2022-02-24	2.260	2.300	2.160	2.160	2.160	880,083
2022-02-23	2.250	2.320	2.230	2.300	2.300	1,198,000
2022-02-22	2.350	2.350	2.200	2.260	2.260	2,846,000
2022-02-21	2.430	2.430	2.350	2.350	2.350	1,375,000
2022-02-18	2.370	2.500	2.360	2.430	2.430	2,134,000

← NewerPage 19 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.