Cogobuy Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.210	2.340	2.200	2.270	2.270	2,435,000
2026-04-24	2.140	2.260	2.060	2.210	2.210	1,613,140
2026-04-23	2.180	2.190	2.090	2.100	2.100	2,390,000
2026-04-22	2.260	2.260	2.150	2.190	2.190	2,352,000
2026-04-21	2.260	2.280	2.180	2.260	2.260	1,188,000
2026-04-20	2.250	2.300	2.200	2.220	2.220	1,570,000
2026-04-17	2.280	2.360	2.230	2.270	2.270	1,880,000
2026-04-16	2.260	2.340	2.190	2.250	2.250	2,059,000
2026-04-15	2.270	2.310	2.190	2.230	2.230	3,482,000
2026-04-14	2.170	2.300	2.160	2.270	2.270	4,733,000
2026-04-13	2.320	2.350	2.100	2.150	2.150	4,717,200
2026-04-10	2.260	2.400	2.260	2.320	2.320	9,600,000
2026-04-09	2.270	2.310	2.200	2.260	2.260	4,991,697
2026-04-08	2.120	2.310	2.040	2.270	2.270	14,721,000
2026-04-02	2.320	2.320	1.890	2.000	2.000	21,665,801
2026-04-01	2.450	2.570	1.990	2.280	2.280	20,303,000
2026-03-31	2.510	2.540	2.450	2.460	2.460	2,609,000
2026-03-30	2.560	2.570	2.430	2.510	2.510	4,480,000
2026-03-27	2.470	2.620	2.470	2.560	2.560	1,932,000
2026-03-26	2.540	2.580	2.470	2.520	2.520	2,159,000
2026-03-25	2.550	2.620	2.380	2.540	2.540	9,630,000
2026-03-24	2.610	2.610	2.420	2.520	2.520	2,406,000
2026-03-23	2.680	2.680	2.490	2.560	2.560	2,907,000
2026-03-20	2.750	2.800	2.680	2.680	2.680	1,696,107
2026-03-19	2.850	2.850	2.750	2.790	2.790	1,251,000
2026-03-18	2.800	2.850	2.740	2.850	2.850	3,645,000
2026-03-17	2.870	2.900	2.720	2.720	2.720	2,574,000
2026-03-16	2.930	2.930	2.810	2.840	2.840	1,817,000
2026-03-13	2.710	2.930	2.710	2.850	2.850	4,211,000
2026-03-12	2.800	2.890	2.680	2.790	2.790	3,291,000
2026-03-11	2.690	2.840	2.690	2.760	2.760	2,315,000
2026-03-10	2.790	2.830	2.690	2.690	2.690	2,023,000
2026-03-09	2.810	2.860	2.600	2.790	2.790	7,544,399
2026-03-06	2.580	2.950	2.580	2.900	2.900	6,669,000
2026-03-05	2.820	2.900	2.770	2.790	2.790	4,899,000
2026-03-04	3.100	3.100	2.800	2.870	2.870	6,708,000
2026-03-03	3.050	3.110	2.940	3.100	3.100	4,756,000
2026-03-02	2.990	3.140	2.500	3.070	3.070	11,490,000
2026-02-27	3.470	3.480	2.980	3.150	3.150	24,770,000
2026-02-26	3.870	3.870	3.490	3.500	3.500	7,976,000
2026-02-25	3.860	3.900	3.760	3.850	3.850	3,423,000
2026-02-24	3.900	3.990	3.850	3.860	3.860	3,581,000
2026-02-23	3.940	3.980	3.890	3.960	3.960	1,198,000
2026-02-20	4.090	4.090	3.910	3.930	3.930	3,640,000
2026-02-16	3.970	4.100	3.970	4.090	4.090	1,509,000
2026-02-13	4.040	4.040	3.930	3.970	3.970	1,434,000
2026-02-12	3.930	4.050	3.900	4.040	4.040	5,485,000
2026-02-11	3.890	4.000	3.820	3.980	3.980	5,743,000
2026-02-10	3.980	4.080	3.880	3.890	3.890	8,476,000
2026-02-09	4.020	4.090	3.930	4.000	4.000	1,913,000
2026-02-06	3.940	4.040	3.820	3.970	3.970	2,922,300
2026-02-05	4.120	4.120	3.900	3.920	3.920	3,831,000
2026-02-04	4.050	4.180	3.910	4.120	4.120	6,214,500
2026-02-03	3.960	4.100	3.960	4.050	4.050	3,507,000
2026-02-02	3.890	4.030	3.850	3.990	3.990	3,962,000
2026-01-30	3.880	3.980	3.850	3.930	3.930	12,221,000
2026-01-29	3.860	3.990	3.860	3.900	3.900	3,394,000
2026-01-28	3.880	3.920	3.820	3.870	3.870	9,379,000
2026-01-27	3.800	3.890	3.800	3.880	3.880	1,284,000
2026-01-26	3.890	3.930	3.780	3.830	3.830	2,384,000

← NewerPage 3 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.