Cogobuy Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	2.400	2.420	2.350	2.380	2.380	338,000
2022-02-16	2.390	2.420	2.390	2.390	2.390	507,000
2022-02-15	2.360	2.380	2.330	2.360	2.360	474,000
2022-02-14	2.400	2.400	2.340	2.380	2.380	946,000
2022-02-11	2.380	2.440	2.380	2.420	2.420	633,000
2022-02-10	2.350	2.440	2.340	2.420	2.420	1,652,003
2022-02-09	2.380	2.440	2.290	2.320	2.320	3,653,000
2022-02-08	2.410	2.430	2.380	2.420	2.420	395,000
2022-02-07	2.430	2.450	2.360	2.410	2.410	5,723,000
2022-02-04	2.410	2.440	2.380	2.430	2.430	572,000
2022-01-31	2.400	2.440	2.360	2.440	2.440	185,000
2022-01-28	2.450	2.450	2.330	2.400	2.400	1,621,000
2022-01-27	2.460	2.470	2.330	2.400	2.400	2,484,000
2022-01-26	2.340	2.450	2.250	2.450	2.450	3,067,000
2022-01-25	2.450	2.480	2.270	2.290	2.290	5,161,000
2022-01-24	2.470	2.480	2.400	2.450	2.450	1,814,000
2022-01-21	2.460	2.480	2.430	2.470	2.470	1,100,000
2022-01-20	2.500	2.550	2.460	2.460	2.460	843,000
2022-01-19	2.510	2.520	2.430	2.450	2.450	1,006,000
2022-01-18	2.430	2.540	2.430	2.490	2.490	2,553,000
2022-01-17	2.510	2.580	2.380	2.380	2.380	3,855,000
2022-01-14	2.520	2.590	2.500	2.550	2.550	2,512,000
2022-01-13	2.660	2.670	2.500	2.520	2.520	2,802,000
2022-01-12	2.720	2.720	2.600	2.660	2.660	1,153,000
2022-01-11	2.720	2.720	2.620	2.660	2.660	968,000
2022-01-10	2.640	2.720	2.630	2.700	2.700	798,000
2022-01-07	2.620	2.650	2.570	2.640	2.640	1,905,000
2022-01-06	2.660	2.660	2.540	2.580	2.580	1,365,000
2022-01-05	2.680	2.680	2.560	2.670	2.670	2,620,000
2022-01-04	2.700	2.720	2.630	2.660	2.660	496,000
2022-01-03	2.650	2.710	2.600	2.700	2.700	1,491,000
2021-12-31	2.660	2.700	2.620	2.680	2.680	2,004,000
2021-12-30	2.660	2.710	2.560	2.610	2.610	2,522,000
2021-12-29	2.760	2.770	2.620	2.620	2.620	2,727,000
2021-12-28	2.840	2.840	2.700	2.740	2.740	2,073,000
2021-12-24	2.730	2.850	2.730	2.840	2.840	709,000
2021-12-23	2.870	2.880	2.700	2.750	2.750	1,784,000
2021-12-22	2.870	2.870	2.790	2.800	2.800	1,114,000
2021-12-21	2.780	2.890	2.750	2.810	2.810	571,000
2021-12-20	2.850	2.900	2.740	2.790	2.790	1,107,000
2021-12-17	2.800	2.900	2.690	2.900	2.900	2,528,000
2021-12-16	2.810	2.860	2.740	2.850	2.850	587,000
2021-12-15	2.750	2.790	2.660	2.780	2.780	1,534,000
2021-12-14	2.770	2.840	2.760	2.780	2.780	1,297,000
2021-12-13	2.930	3.030	2.760	2.780	2.780	9,689,000
2021-12-10	3.000	3.000	2.860	2.930	2.930	1,940,000
2021-12-09	2.980	3.040	2.950	2.980	2.980	1,989,000
2021-12-08	2.970	3.140	2.930	2.970	2.970	5,902,000
2021-12-07	2.850	2.940	2.830	2.930	2.930	1,234,000
2021-12-06	2.860	2.930	2.820	2.890	2.890	5,935,824
2021-12-03	2.830	2.940	2.830	2.920	2.920	920,000
2021-12-02	2.870	2.920	2.850	2.870	2.870	2,082,000
2021-12-01	2.910	2.980	2.850	2.900	2.900	3,186,000
2021-11-30	2.950	2.950	2.810	2.880	2.880	1,534,000
2021-11-29	2.890	2.960	2.830	2.950	2.950	2,970,000
2021-11-26	2.960	3.030	2.890	2.940	2.940	2,392,000
2021-11-25	2.950	3.050	2.920	3.010	3.010	2,065,000
2021-11-24	3.000	3.040	2.900	2.950	2.950	3,509,000
2021-11-23	3.000	3.100	2.860	3.040	3.040	6,249,000
2021-11-22	2.940	3.130	2.940	3.050	3.050	7,239,000

← NewerPage 20 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.