Cogobuy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.320 | 1.400 | 1.320 | 1.350 | 1.350 | 731,000 |
| 2025-05-07 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 246,000 |
| 2025-05-06 | 1.300 | 1.360 | 1.270 | 1.320 | 1.320 | 627,000 |
| 2025-05-02 | 1.260 | 1.340 | 1.230 | 1.320 | 1.320 | 1,390,000 |
| 2025-04-30 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 466,000 |
| 2025-04-29 | 1.240 | 1.280 | 1.200 | 1.240 | 1.240 | 126,000 |
| 2025-04-28 | 1.220 | 1.220 | 1.180 | 1.200 | 1.200 | 238,000 |
| 2025-04-25 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 317,000 |
| 2025-04-24 | 1.280 | 1.290 | 1.250 | 1.250 | 1.250 | 425,000 |
| 2025-04-23 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 298,000 |
| 2025-04-22 | 1.290 | 1.320 | 1.270 | 1.300 | 1.300 | 144,000 |
| 2025-04-17 | 1.270 | 1.320 | 1.230 | 1.290 | 1.290 | 321,000 |
| 2025-04-16 | 1.260 | 1.310 | 1.220 | 1.280 | 1.280 | 628,000 |
| 2025-04-15 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 82,000 |
| 2025-04-14 | 1.450 | 1.450 | 1.270 | 1.270 | 1.270 | 1,059,000 |
| 2025-04-11 | 1.210 | 1.350 | 1.210 | 1.350 | 1.350 | 1,082,000 |
| 2025-04-10 | 1.230 | 1.280 | 1.140 | 1.180 | 1.180 | 2,459,000 |
| 2025-04-09 | 1.180 | 1.260 | 1.180 | 1.220 | 1.220 | 495,000 |
| 2025-04-08 | 1.190 | 1.290 | 1.190 | 1.260 | 1.260 | 1,141,000 |
| 2025-04-07 | 1.220 | 1.290 | 1.100 | 1.190 | 1.190 | 1,808,000 |
| 2025-04-03 | 1.300 | 1.350 | 1.280 | 1.330 | 1.330 | 598,000 |
| 2025-04-02 | 1.280 | 1.410 | 1.270 | 1.330 | 1.330 | 422,000 |
| 2025-04-01 | 1.370 | 1.370 | 1.310 | 1.310 | 1.310 | 450,000 |
| 2025-03-31 | 1.400 | 1.420 | 1.360 | 1.410 | 1.410 | 325,000 |
| 2025-03-28 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 244,000 |
| 2025-03-27 | 1.400 | 1.440 | 1.360 | 1.400 | 1.400 | 952,000 |
| 2025-03-26 | 1.430 | 1.440 | 1.380 | 1.400 | 1.400 | 722,000 |
| 2025-03-25 | 1.450 | 1.460 | 1.400 | 1.400 | 1.400 | 2,221,000 |
| 2025-03-24 | 1.430 | 1.520 | 1.400 | 1.520 | 1.520 | 942,000 |
| 2025-03-21 | 1.450 | 1.500 | 1.290 | 1.430 | 1.430 | 4,074,000 |
| 2025-03-20 | 1.510 | 1.520 | 1.430 | 1.470 | 1.470 | 845,000 |
| 2025-03-19 | 1.510 | 1.530 | 1.480 | 1.480 | 1.480 | 1,458,000 |
| 2025-03-18 | 1.550 | 1.570 | 1.480 | 1.550 | 1.550 | 2,533,000 |
| 2025-03-17 | 1.550 | 1.590 | 1.510 | 1.530 | 1.530 | 1,718,000 |
| 2025-03-14 | 1.520 | 1.550 | 1.510 | 1.550 | 1.550 | 685,000 |
| 2025-03-13 | 1.530 | 1.550 | 1.480 | 1.530 | 1.530 | 441,000 |
| 2025-03-12 | 1.560 | 1.560 | 1.510 | 1.510 | 1.510 | 444,000 |
| 2025-03-11 | 1.520 | 1.620 | 1.510 | 1.560 | 1.560 | 1,367,000 |
| 2025-03-10 | 1.590 | 1.590 | 1.540 | 1.570 | 1.570 | 508,000 |
| 2025-03-07 | 1.560 | 1.590 | 1.500 | 1.590 | 1.590 | 1,044,000 |
| 2025-03-06 | 1.580 | 1.580 | 1.530 | 1.560 | 1.560 | 431,000 |
| 2025-03-05 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 973,000 |
| 2025-03-04 | 1.570 | 1.570 | 1.440 | 1.490 | 1.490 | 378,000 |
| 2025-03-03 | 1.560 | 1.570 | 1.490 | 1.490 | 1.490 | 441,000 |
| 2025-02-28 | 1.550 | 1.580 | 1.480 | 1.550 | 1.550 | 2,103,000 |
| 2025-02-27 | 1.600 | 1.620 | 1.510 | 1.600 | 1.600 | 2,710,000 |
| 2025-02-26 | 1.600 | 1.630 | 1.530 | 1.590 | 1.590 | 1,994,000 |
| 2025-02-25 | 1.650 | 1.650 | 1.580 | 1.600 | 1.600 | 1,760,000 |
| 2025-02-24 | 1.640 | 1.690 | 1.620 | 1.670 | 1.670 | 3,555,000 |
| 2025-02-21 | 1.570 | 1.640 | 1.530 | 1.640 | 1.640 | 2,726,000 |
| 2025-02-20 | 1.590 | 1.630 | 1.500 | 1.570 | 1.570 | 2,567,000 |
| 2025-02-19 | 1.530 | 1.600 | 1.510 | 1.590 | 1.590 | 4,323,000 |
| 2025-02-18 | 1.500 | 1.580 | 1.500 | 1.530 | 1.530 | 3,328,000 |
| 2025-02-17 | 1.440 | 1.540 | 1.430 | 1.500 | 1.500 | 4,885,000 |
| 2025-02-14 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 650,000 |
| 2025-02-13 | 1.400 | 1.450 | 1.360 | 1.400 | 1.400 | 1,262,000 |
| 2025-02-12 | 1.420 | 1.460 | 1.400 | 1.430 | 1.430 | 736,000 |
| 2025-02-11 | 1.390 | 1.440 | 1.370 | 1.420 | 1.420 | 1,287,000 |
| 2025-02-10 | 1.410 | 1.490 | 1.400 | 1.440 | 1.440 | 2,376,000 |
| 2025-02-07 | 1.330 | 1.420 | 1.320 | 1.410 | 1.410 | 1,531,000 |
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.