Cogobuy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.940 | 1.980 | 1.900 | 1.980 | 1.980 | 3,008,000 |
| 2025-07-30 | 1.950 | 2.000 | 1.900 | 1.900 | 1.900 | 2,655,000 |
| 2025-07-29 | 1.850 | 1.980 | 1.850 | 1.950 | 1.950 | 7,595,000 |
| 2025-07-28 | 1.970 | 2.000 | 1.840 | 1.850 | 1.850 | 3,355,000 |
| 2025-07-25 | 1.830 | 1.960 | 1.830 | 1.960 | 1.960 | 3,061,000 |
| 2025-07-24 | 1.920 | 2.000 | 1.840 | 1.860 | 1.860 | 3,901,000 |
| 2025-07-23 | 2.080 | 2.080 | 1.920 | 1.940 | 1.940 | 5,715,000 |
| 2025-07-22 | 2.020 | 2.120 | 1.970 | 2.020 | 2.020 | 4,911,000 |
| 2025-07-21 | 1.970 | 2.040 | 1.890 | 2.020 | 2.020 | 8,534,000 |
| 2025-07-18 | 2.010 | 2.030 | 1.920 | 1.930 | 1.930 | 3,081,000 |
| 2025-07-17 | 1.930 | 2.050 | 1.870 | 2.010 | 2.010 | 6,284,000 |
| 2025-07-16 | 1.930 | 1.940 | 1.810 | 1.930 | 1.930 | 5,013,000 |
| 2025-07-15 | 1.960 | 1.990 | 1.890 | 1.930 | 1.930 | 4,582,000 |
| 2025-07-14 | 1.790 | 1.970 | 1.770 | 1.960 | 1.960 | 7,070,000 |
| 2025-07-11 | 1.770 | 1.820 | 1.650 | 1.790 | 1.790 | 5,577,000 |
| 2025-07-10 | 1.850 | 1.860 | 1.770 | 1.770 | 1.770 | 2,193,000 |
| 2025-07-09 | 1.800 | 1.870 | 1.770 | 1.820 | 1.820 | 4,015,000 |
| 2025-07-08 | 1.700 | 1.830 | 1.700 | 1.770 | 1.770 | 4,524,000 |
| 2025-07-07 | 1.770 | 1.790 | 1.690 | 1.740 | 1.740 | 3,280,000 |
| 2025-07-04 | 1.780 | 1.810 | 1.720 | 1.770 | 1.770 | 5,060,000 |
| 2025-07-03 | 1.700 | 1.780 | 1.660 | 1.740 | 1.740 | 3,429,000 |
| 2025-07-02 | 1.480 | 1.830 | 1.470 | 1.700 | 1.700 | 16,776,000 |
| 2025-06-30 | 1.420 | 1.500 | 1.420 | 1.480 | 1.480 | 7,424,000 |
| 2025-06-27 | 1.370 | 1.420 | 1.350 | 1.420 | 1.420 | 3,165,000 |
| 2025-06-26 | 1.360 | 1.390 | 1.340 | 1.370 | 1.370 | 921,000 |
| 2025-06-25 | 1.370 | 1.380 | 1.340 | 1.350 | 1.350 | 523,000 |
| 2025-06-24 | 1.340 | 1.380 | 1.340 | 1.360 | 1.360 | 1,381,000 |
| 2025-06-23 | 1.360 | 1.370 | 1.330 | 1.360 | 1.360 | 384,000 |
| 2025-06-20 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 556,000 |
| 2025-06-19 | 1.370 | 1.400 | 1.340 | 1.350 | 1.350 | 1,436,000 |
| 2025-06-18 | 1.320 | 1.420 | 1.320 | 1.420 | 1.420 | 593,000 |
| 2025-06-17 | 1.360 | 1.390 | 1.320 | 1.320 | 1.320 | 1,288,000 |
| 2025-06-16 | 1.370 | 1.430 | 1.350 | 1.350 | 1.350 | 1,538,000 |
| 2025-06-13 | 1.440 | 1.440 | 1.360 | 1.390 | 1.390 | 1,551,000 |
| 2025-06-12 | 1.450 | 1.470 | 1.370 | 1.440 | 1.440 | 2,195,000 |
| 2025-06-11 | 1.370 | 1.450 | 1.350 | 1.440 | 1.440 | 3,531,000 |
| 2025-06-10 | 1.360 | 1.370 | 1.330 | 1.360 | 1.360 | 592,000 |
| 2025-06-09 | 1.300 | 1.370 | 1.300 | 1.360 | 1.360 | 1,717,000 |
| 2025-06-06 | 1.350 | 1.360 | 1.300 | 1.300 | 1.300 | 501,000 |
| 2025-06-05 | 1.320 | 1.370 | 1.310 | 1.350 | 1.350 | 298,000 |
| 2025-06-04 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 612,000 |
| 2025-06-03 | 1.380 | 1.400 | 1.330 | 1.340 | 1.340 | 262,000 |
| 2025-06-02 | 1.360 | 1.400 | 1.340 | 1.350 | 1.350 | 441,000 |
| 2025-05-30 | 1.390 | 1.430 | 1.370 | 1.410 | 1.410 | 73,000 |
| 2025-05-29 | 1.400 | 1.410 | 1.360 | 1.390 | 1.390 | 303,000 |
| 2025-05-28 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 76,000 |
| 2025-05-27 | 1.390 | 1.420 | 1.370 | 1.410 | 1.410 | 242,000 |
| 2025-05-26 | 1.370 | 1.440 | 1.350 | 1.440 | 1.440 | 375,000 |
| 2025-05-23 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 197,000 |
| 2025-05-22 | 1.360 | 1.410 | 1.340 | 1.410 | 1.410 | 365,000 |
| 2025-05-21 | 1.400 | 1.430 | 1.340 | 1.340 | 1.340 | 1,326,000 |
| 2025-05-20 | 1.410 | 1.450 | 1.360 | 1.440 | 1.440 | 541,000 |
| 2025-05-19 | 1.460 | 1.460 | 1.400 | 1.410 | 1.410 | 462,000 |
| 2025-05-16 | 1.440 | 1.470 | 1.430 | 1.470 | 1.470 | 182,000 |
| 2025-05-15 | 1.430 | 1.500 | 1.430 | 1.470 | 1.470 | 358,000 |
| 2025-05-14 | 1.470 | 1.500 | 1.430 | 1.470 | 1.470 | 910,000 |
| 2025-05-13 | 1.390 | 1.530 | 1.390 | 1.470 | 1.470 | 1,447,000 |
| 2025-05-12 | 1.390 | 1.390 | 1.330 | 1.390 | 1.390 | 669,000 |
| 2025-05-09 | 1.370 | 1.380 | 1.300 | 1.380 | 1.380 | 767,000 |
| 2025-05-08 | 1.320 | 1.400 | 1.320 | 1.350 | 1.350 | 731,000 |
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.