Cogobuy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.880 | 3.900 | 3.670 | 3.900 | 3.900 | 4,010,000 |
| 2026-01-22 | 3.900 | 4.020 | 3.780 | 3.830 | 3.830 | 3,874,000 |
| 2026-01-21 | 3.900 | 3.980 | 3.830 | 3.960 | 3.960 | 2,948,000 |
| 2026-01-20 | 3.850 | 3.980 | 3.830 | 3.940 | 3.940 | 2,813,901 |
| 2026-01-19 | 4.020 | 4.020 | 3.850 | 3.850 | 3.850 | 3,579,900 |
| 2026-01-16 | 3.990 | 4.030 | 3.950 | 4.020 | 4.020 | 2,728,000 |
| 2026-01-15 | 3.990 | 4.020 | 3.900 | 3.990 | 3.990 | 2,981,896 |
| 2026-01-14 | 4.030 | 4.060 | 3.880 | 3.960 | 3.960 | 13,587,000 |
| 2026-01-13 | 3.920 | 4.050 | 3.920 | 4.030 | 4.030 | 7,659,000 |
| 2026-01-12 | 3.810 | 3.950 | 3.790 | 3.920 | 3.920 | 7,034,000 |
| 2026-01-09 | 3.740 | 3.890 | 3.730 | 3.790 | 3.790 | 5,242,000 |
| 2026-01-08 | 3.840 | 3.950 | 3.650 | 3.740 | 3.740 | 15,976,000 |
| 2026-01-07 | 3.600 | 4.030 | 3.560 | 3.840 | 3.840 | 22,901,000 |
| 2026-01-06 | 3.360 | 3.570 | 3.360 | 3.540 | 3.540 | 12,353,000 |
| 2026-01-05 | 3.020 | 3.360 | 3.010 | 3.360 | 3.360 | 24,544,000 |
| 2026-01-02 | 2.980 | 3.040 | 2.960 | 3.010 | 3.010 | 4,245,000 |
| 2025-12-31 | 2.980 | 3.000 | 2.930 | 2.950 | 2.950 | 1,833,000 |
| 2025-12-30 | 2.970 | 3.010 | 2.970 | 2.980 | 2.980 | 4,349,000 |
| 2025-12-29 | 2.980 | 3.030 | 2.940 | 2.970 | 2.970 | 2,920,000 |
| 2025-12-24 | 2.930 | 3.010 | 2.930 | 2.970 | 2.970 | 990,010 |
| 2025-12-23 | 2.980 | 3.050 | 2.910 | 2.930 | 2.930 | 7,969,381 |
| 2025-12-22 | 2.930 | 3.040 | 2.920 | 2.980 | 2.980 | 3,144,000 |
| 2025-12-19 | 2.920 | 2.970 | 2.850 | 2.930 | 2.930 | 2,657,000 |
| 2025-12-18 | 2.970 | 3.030 | 2.920 | 2.920 | 2.920 | 2,593,000 |
| 2025-12-17 | 3.000 | 3.060 | 2.930 | 2.990 | 2.990 | 5,166,000 |
| 2025-12-16 | 3.020 | 3.090 | 2.970 | 2.990 | 2.990 | 6,411,000 |
| 2025-12-15 | 3.080 | 3.130 | 3.020 | 3.050 | 3.050 | 3,029,000 |
| 2025-12-12 | 3.120 | 3.150 | 3.040 | 3.100 | 3.100 | 2,922,000 |
| 2025-12-11 | 3.140 | 3.150 | 3.070 | 3.090 | 3.090 | 2,344,500 |
| 2025-12-10 | 3.050 | 3.150 | 3.020 | 3.140 | 3.140 | 4,113,000 |
| 2025-12-09 | 3.000 | 3.090 | 2.970 | 3.070 | 3.070 | 5,231,000 |
| 2025-12-08 | 3.040 | 3.080 | 2.960 | 3.000 | 3.000 | 2,356,000 |
| 2025-12-05 | 3.040 | 3.040 | 2.990 | 3.010 | 3.010 | 1,532,000 |
| 2025-12-04 | 3.000 | 3.040 | 2.980 | 3.040 | 3.040 | 1,825,000 |
| 2025-12-03 | 2.920 | 3.030 | 2.920 | 2.980 | 2.980 | 3,425,000 |
| 2025-12-02 | 2.990 | 3.000 | 2.920 | 2.950 | 2.950 | 3,298,000 |
| 2025-12-01 | 3.080 | 3.090 | 2.960 | 3.020 | 3.020 | 6,714,000 |
| 2025-11-28 | 3.080 | 3.090 | 2.990 | 3.080 | 3.080 | 4,961,000 |
| 2025-11-27 | 3.150 | 3.150 | 2.930 | 3.040 | 3.040 | 7,394,000 |
| 2025-11-26 | 3.040 | 3.170 | 2.920 | 3.150 | 3.150 | 18,812,700 |
| 2025-11-25 | 2.650 | 2.980 | 2.640 | 2.940 | 2.940 | 22,679,000 |
| 2025-11-24 | 2.690 | 2.730 | 2.640 | 2.640 | 2.640 | 4,605,000 |
| 2025-11-21 | 2.660 | 2.700 | 2.580 | 2.660 | 2.660 | 2,585,000 |
| 2025-11-20 | 2.700 | 2.720 | 2.620 | 2.660 | 2.660 | 3,847,000 |
| 2025-11-19 | 2.740 | 2.750 | 2.680 | 2.710 | 2.710 | 1,452,000 |
| 2025-11-18 | 2.740 | 2.780 | 2.690 | 2.740 | 2.740 | 4,560,000 |
| 2025-11-17 | 2.670 | 2.750 | 2.630 | 2.720 | 2.720 | 7,283,000 |
| 2025-11-14 | 2.650 | 2.680 | 2.570 | 2.670 | 2.670 | 6,363,000 |
| 2025-11-13 | 2.690 | 2.720 | 2.620 | 2.640 | 2.640 | 7,236,054 |
| 2025-11-12 | 2.700 | 2.750 | 2.680 | 2.680 | 2.680 | 2,234,000 |
| 2025-11-11 | 2.710 | 2.750 | 2.680 | 2.710 | 2.710 | 1,047,000 |
| 2025-11-10 | 2.830 | 2.830 | 2.690 | 2.740 | 2.740 | 7,236,000 |
| 2025-11-07 | 2.730 | 2.820 | 2.710 | 2.790 | 2.790 | 7,483,000 |
| 2025-11-06 | 2.680 | 2.740 | 2.670 | 2.710 | 2.710 | 8,742,000 |
| 2025-11-05 | 2.700 | 2.750 | 2.660 | 2.690 | 2.690 | 4,806,000 |
| 2025-11-04 | 2.860 | 2.920 | 2.680 | 2.750 | 2.750 | 15,658,000 |
| 2025-11-03 | 2.820 | 2.860 | 2.800 | 2.830 | 2.830 | 3,931,000 |
| 2025-10-31 | 2.830 | 2.840 | 2.760 | 2.820 | 2.820 | 2,495,000 |
| 2025-10-30 | 2.900 | 2.920 | 2.700 | 2.830 | 2.830 | 12,403,107 |
| 2025-10-28 | 2.770 | 2.910 | 2.730 | 2.890 | 2.890 | 15,235,000 |
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.