Cogobuy Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.690	2.780	2.680	2.770	2.770	4,915,100
2025-10-24	2.680	2.740	2.660	2.660	2.660	2,737,000
2025-10-23	2.710	2.730	2.660	2.680	2.680	2,255,000
2025-10-22	2.700	2.780	2.670	2.700	2.700	2,553,000
2025-10-21	2.610	2.770	2.610	2.700	2.700	6,070,300
2025-10-20	2.610	2.710	2.610	2.650	2.650	3,642,000
2025-10-17	2.700	2.770	2.580	2.610	2.610	10,201,000
2025-10-16	2.660	2.780	2.650	2.730	2.730	3,426,000
2025-10-15	2.780	2.810	2.710	2.710	2.710	5,135,000
2025-10-14	2.810	2.810	2.690	2.750	2.750	6,873,000
2025-10-13	2.510	2.850	2.510	2.770	2.770	7,636,000
2025-10-10	2.980	2.980	2.810	2.810	2.810	6,559,000
2025-10-09	2.950	3.000	2.840	2.950	2.950	9,903,000
2025-10-08	2.880	2.950	2.850	2.950	2.950	3,716,000
2025-10-06	2.840	2.970	2.730	2.880	2.880	9,742,000
2025-10-03	2.820	2.930	2.800	2.800	2.800	10,594,000
2025-10-02	2.760	2.870	2.760	2.820	2.820	6,919,000
2025-09-30	2.760	2.800	2.650	2.760	2.760	12,552,000
2025-09-29	2.700	2.770	2.660	2.730	2.730	4,322,000
2025-09-26	2.620	2.740	2.590	2.670	2.670	4,312,000
2025-09-25	2.610	2.650	2.540	2.620	2.620	3,651,000
2025-09-24	2.610	2.670	2.540	2.580	2.580	5,719,000
2025-09-23	2.560	2.690	2.560	2.630	2.630	4,192,000
2025-09-22	2.660	2.680	2.580	2.620	2.620	3,604,000
2025-09-19	2.640	2.690	2.590	2.660	2.660	3,087,000
2025-09-18	2.640	2.710	2.590	2.640	2.640	7,252,000
2025-09-17	2.550	2.640	2.540	2.600	2.600	4,447,000
2025-09-16	2.590	2.620	2.510	2.560	2.560	4,743,600
2025-09-15	2.630	2.630	2.560	2.580	2.580	1,906,000
2025-09-12	2.680	2.740	2.590	2.610	2.610	13,510,000
2025-09-11	2.650	2.860	2.590	2.670	2.670	20,461,000
2025-09-10	2.530	2.650	2.470	2.630	2.630	8,618,000
2025-09-09	2.460	2.590	2.400	2.520	2.520	8,389,000
2025-09-08	2.390	2.450	2.370	2.440	2.440	3,182,000
2025-09-05	2.370	2.430	2.370	2.390	2.390	3,197,000
2025-09-04	2.410	2.440	2.360	2.370	2.370	2,072,000
2025-09-03	2.530	2.530	2.370	2.440	2.440	6,066,000
2025-09-02	2.510	2.550	2.390	2.500	2.500	11,957,000
2025-09-01	2.570	2.680	2.370	2.490	2.490	13,095,000
2025-08-29	2.540	2.590	2.450	2.560	2.560	6,295,000
2025-08-28	2.440	2.640	2.430	2.500	2.500	15,902,000
2025-08-27	2.430	2.510	2.430	2.440	2.440	4,299,000
2025-08-26	2.470	2.530	2.400	2.430	2.430	7,697,000
2025-08-25	2.400	2.490	2.400	2.430	2.430	4,189,000
2025-08-22	2.290	2.470	2.290	2.400	2.400	7,053,000
2025-08-21	2.350	2.370	2.280	2.280	2.280	2,476,000
2025-08-20	2.400	2.400	2.270	2.350	2.350	5,077,000
2025-08-19	2.350	2.430	2.330	2.410	2.410	2,281,000
2025-08-18	2.390	2.460	2.300	2.350	2.350	8,551,000
2025-08-15	2.420	2.490	2.360	2.390	2.390	5,259,000
2025-08-14	2.510	2.570	2.340	2.390	2.390	10,072,600
2025-08-13	2.220	2.500	2.220	2.500	2.500	19,188,000
2025-08-12	2.200	2.300	2.190	2.220	2.220	4,936,000
2025-08-11	2.200	2.270	2.170	2.180	2.180	5,554,000
2025-08-08	2.160	2.230	2.100	2.200	2.200	3,673,000
2025-08-07	2.070	2.260	2.060	2.160	2.160	10,235,000
2025-08-06	2.050	2.070	1.960	2.070	2.070	4,466,396
2025-08-05	2.090	2.140	2.000	2.020	2.020	4,492,000
2025-08-04	2.000	2.080	1.980	2.050	2.050	4,108,000
2025-08-01	1.990	2.100	1.960	2.000	2.000	7,791,000

← NewerPage 5 of 21 · 1,224 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.