Cogobuy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.100 | 4.140 | 3.950 | 4.100 | 4.100 | 4,299,000 |
| 2026-07-23 | 4.090 | 4.180 | 3.960 | 4.100 | 4.100 | 4,617,000 |
| 2026-07-22 | 4.180 | 4.340 | 4.070 | 4.090 | 4.090 | 5,560,000 |
| 2026-07-21 | 4.160 | 4.380 | 4.090 | 4.180 | 4.180 | 4,474,440 |
| 2026-07-20 | 4.110 | 4.280 | 4.050 | 4.160 | 4.160 | 2,817,223 |
| 2026-07-17 | 4.450 | 4.520 | 3.950 | 4.110 | 4.110 | 11,873,900 |
| 2026-07-16 | 4.310 | 4.550 | 4.240 | 4.450 | 4.450 | 5,491,745 |
| 2026-07-15 | 4.300 | 4.420 | 4.120 | 4.220 | 4.220 | 7,324,000 |
| 2026-07-14 | 4.240 | 4.380 | 3.980 | 4.290 | 4.290 | 5,252,000 |
| 2026-07-13 | 4.580 | 4.580 | 4.030 | 4.240 | 4.240 | 13,905,550 |
| 2026-07-10 | 5.190 | 5.400 | 4.340 | 4.630 | 4.630 | 38,501,000 |
| 2026-07-09 | 5.100 | 5.180 | 4.980 | 5.170 | 5.170 | 5,128,396 |
| 2026-07-08 | 5.230 | 5.230 | 4.970 | 5.100 | 5.100 | 12,138,550 |
| 2026-07-07 | 5.370 | 5.370 | 4.950 | 5.220 | 5.220 | 8,602,500 |
| 2026-07-06 | 5.380 | 5.400 | 5.020 | 5.180 | 5.180 | 10,574,000 |
| 2026-07-03 | 5.100 | 5.570 | 4.970 | 5.380 | 5.380 | 6,723,997 |
| 2026-07-02 | 5.520 | 5.520 | 5.060 | 5.170 | 5.170 | 10,785,000 |
| 2026-06-30 | 4.840 | 5.550 | 4.840 | 5.540 | 5.540 | 26,137,400 |
| 2026-06-29 | 4.620 | 4.820 | 4.580 | 4.780 | 4.780 | 14,194,000 |
| 2026-06-26 | 4.400 | 4.690 | 4.310 | 4.600 | 4.600 | 12,469,000 |
| 2026-06-25 | 4.510 | 4.540 | 4.290 | 4.420 | 4.420 | 7,162,000 |
| 2026-06-24 | 4.550 | 4.610 | 4.190 | 4.540 | 4.540 | 9,571,000 |
| 2026-06-23 | 4.650 | 4.790 | 4.390 | 4.480 | 4.480 | 12,590,998 |
| 2026-06-22 | 4.740 | 4.870 | 4.560 | 4.710 | 4.710 | 10,616,022 |
| 2026-06-18 | 5.040 | 5.040 | 4.670 | 4.710 | 4.710 | 13,415,000 |
| 2026-06-17 | 4.880 | 5.150 | 4.810 | 5.040 | 5.040 | 15,844,500 |
| 2026-06-16 | 4.960 | 5.050 | 4.800 | 4.880 | 4.880 | 9,933,998 |
| 2026-06-15 | 4.580 | 5.180 | 4.400 | 4.960 | 4.960 | 26,549,301 |
| 2026-06-12 | 4.360 | 4.600 | 4.270 | 4.500 | 4.500 | 13,408,200 |
| 2026-06-11 | 3.960 | 4.380 | 3.930 | 4.260 | 4.260 | 14,950,090 |
| 2026-06-10 | 3.980 | 4.110 | 3.860 | 4.040 | 4.040 | 7,664,100 |
| 2026-06-09 | 3.750 | 4.050 | 3.700 | 4.000 | 4.000 | 13,149,000 |
| 2026-06-08 | 3.910 | 3.910 | 3.660 | 3.750 | 3.750 | 8,541,000 |
| 2026-06-05 | 3.860 | 4.000 | 3.730 | 3.960 | 3.960 | 16,434,150 |
| 2026-06-04 | 3.680 | 3.900 | 3.620 | 3.850 | 3.850 | 7,250,000 |
| 2026-06-03 | 3.690 | 3.870 | 3.640 | 3.640 | 3.640 | 10,455,000 |
| 2026-06-02 | 3.780 | 3.910 | 3.590 | 3.700 | 3.700 | 15,272,100 |
| 2026-06-01 | 3.410 | 4.020 | 3.380 | 3.780 | 3.780 | 25,059,000 |
| 2026-05-29 | 3.330 | 3.380 | 3.130 | 3.380 | 3.380 | 23,728,000 |
| 2026-05-28 | 3.290 | 3.380 | 3.230 | 3.330 | 3.330 | 5,205,000 |
| 2026-05-27 | 3.290 | 3.300 | 3.100 | 3.290 | 3.290 | 6,212,000 |
| 2026-05-26 | 3.190 | 3.360 | 2.900 | 3.320 | 3.320 | 15,112,010 |
| 2026-05-22 | 3.150 | 3.220 | 3.120 | 3.190 | 3.190 | 3,128,240 |
| 2026-05-21 | 3.220 | 3.280 | 3.140 | 3.170 | 3.170 | 3,860,000 |
| 2026-05-20 | 3.120 | 3.420 | 3.120 | 3.250 | 3.250 | 5,920,000 |
| 2026-05-19 | 3.220 | 3.230 | 3.130 | 3.220 | 3.220 | 4,464,000 |
| 2026-05-18 | 3.180 | 3.320 | 3.110 | 3.270 | 3.270 | 11,589,400 |
| 2026-05-15 | 3.120 | 3.220 | 3.060 | 3.130 | 3.130 | 4,907,550 |
| 2026-05-14 | 3.300 | 3.430 | 2.960 | 3.110 | 3.110 | 21,237,000 |
| 2026-05-13 | 3.270 | 3.480 | 3.140 | 3.300 | 3.300 | 28,432,150 |
| 2026-05-12 | 2.780 | 3.170 | 2.780 | 3.120 | 3.120 | 20,164,100 |
| 2026-05-11 | 2.410 | 2.840 | 2.410 | 2.750 | 2.750 | 14,979,100 |
| 2026-05-08 | 2.330 | 2.540 | 2.220 | 2.400 | 2.400 | 7,512,312 |
| 2026-05-07 | 2.160 | 2.280 | 2.060 | 2.270 | 2.270 | 4,910,000 |
| 2026-05-06 | 2.200 | 2.330 | 2.150 | 2.150 | 2.150 | 3,682,000 |
| 2026-05-05 | 2.140 | 2.240 | 2.120 | 2.200 | 2.200 | 1,931,000 |
| 2026-05-04 | 2.160 | 2.210 | 2.140 | 2.170 | 2.170 | 1,475,000 |
| 2026-04-30 | 2.220 | 2.220 | 2.100 | 2.110 | 2.110 | 1,858,000 |
| 2026-04-29 | 2.190 | 2.240 | 2.150 | 2.190 | 2.190 | 1,393,000 |
| 2026-04-28 | 2.200 | 2.310 | 2.130 | 2.150 | 2.150 | 2,877,000 |
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.