Cogobuy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.300 | 1.330 | 1.280 | 1.330 | 1.330 | 549,000 |
| 2025-02-05 | 1.270 | 1.320 | 1.270 | 1.300 | 1.300 | 728,000 |
| 2025-02-04 | 1.280 | 1.290 | 1.260 | 1.290 | 1.290 | 638,000 |
| 2025-02-03 | 1.250 | 1.300 | 1.230 | 1.300 | 1.300 | 1,131,000 |
| 2025-01-28 | 1.210 | 1.320 | 1.200 | 1.270 | 1.270 | 509,000 |
| 2025-01-27 | 1.210 | 1.230 | 1.190 | 1.210 | 1.210 | 169,000 |
| 2025-01-24 | 1.160 | 1.210 | 1.140 | 1.210 | 1.210 | 1,308,000 |
| 2025-01-23 | 1.220 | 1.220 | 1.160 | 1.190 | 1.190 | 638,000 |
| 2025-01-22 | 1.210 | 1.260 | 1.210 | 1.240 | 1.240 | 388,000 |
| 2025-01-21 | 1.220 | 1.240 | 1.200 | 1.230 | 1.230 | 286,000 |
| 2025-01-20 | 1.160 | 1.230 | 1.160 | 1.220 | 1.220 | 661,000 |
| 2025-01-17 | 1.230 | 1.230 | 1.160 | 1.160 | 1.160 | 3,073,000 |
| 2025-01-16 | 1.270 | 1.290 | 1.200 | 1.270 | 1.270 | 1,486,000 |
| 2025-01-15 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 83,000 |
| 2025-01-14 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 282,000 |
| 2025-01-13 | 1.260 | 1.280 | 1.240 | 1.280 | 1.280 | 377,000 |
| 2025-01-10 | 1.270 | 1.290 | 1.250 | 1.290 | 1.290 | 346,000 |
| 2025-01-09 | 1.260 | 1.300 | 1.250 | 1.270 | 1.270 | 337,000 |
| 2025-01-08 | 1.280 | 1.290 | 1.240 | 1.280 | 1.280 | 125,000 |
| 2025-01-07 | 1.330 | 1.330 | 1.280 | 1.300 | 1.300 | 146,000 |
| 2025-01-06 | 1.330 | 1.340 | 1.270 | 1.270 | 1.270 | 355,000 |
| 2025-01-03 | 1.200 | 1.370 | 1.180 | 1.300 | 1.300 | 1,084,000 |
| 2025-01-02 | 1.230 | 1.250 | 1.200 | 1.220 | 1.220 | 220,000 |
| 2024-12-31 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 24,000 |
| 2024-12-30 | 1.230 | 1.250 | 1.210 | 1.230 | 1.230 | 108,000 |
| 2024-12-27 | 1.250 | 1.250 | 1.190 | 1.210 | 1.210 | 3,004,000 |
| 2024-12-24 | 1.230 | 1.340 | 1.210 | 1.290 | 1.290 | 1,182,000 |
| 2024-12-23 | 1.280 | 1.280 | 1.210 | 1.280 | 1.280 | 810,000 |
| 2024-12-20 | 1.340 | 1.340 | 1.280 | 1.300 | 1.300 | 156,000 |
| 2024-12-19 | 1.280 | 1.310 | 1.280 | 1.280 | 1.280 | 82,000 |
| 2024-12-18 | 1.300 | 1.340 | 1.300 | 1.320 | 1.320 | 204,000 |
| 2024-12-17 | 1.270 | 1.310 | 1.270 | 1.300 | 1.300 | 202,000 |
| 2024-12-16 | 1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 60,000 |
| 2024-12-13 | 1.290 | 1.320 | 1.270 | 1.280 | 1.280 | 186,000 |
| 2024-12-12 | 1.330 | 1.330 | 1.300 | 1.310 | 1.310 | 304,000 |
| 2024-12-11 | 1.300 | 1.340 | 1.300 | 1.330 | 1.330 | 288,000 |
| 2024-12-10 | 1.320 | 1.390 | 1.310 | 1.330 | 1.330 | 343,000 |
| 2024-12-09 | 1.300 | 1.320 | 1.270 | 1.300 | 1.300 | 449,000 |
| 2024-12-06 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 148,000 |
| 2024-12-05 | 1.230 | 1.320 | 1.200 | 1.230 | 1.230 | 1,561,000 |
| 2024-12-04 | 1.290 | 1.330 | 1.250 | 1.250 | 1.250 | 585,000 |
| 2024-12-03 | 1.300 | 1.330 | 1.290 | 1.290 | 1.290 | 402,000 |
| 2024-12-02 | 1.300 | 1.360 | 1.290 | 1.350 | 1.350 | 488,000 |
| 2024-11-29 | 1.380 | 1.380 | 1.300 | 1.330 | 1.330 | 1,351,000 |
| 2024-11-28 | 1.270 | 1.440 | 1.210 | 1.370 | 1.370 | 2,193,000 |
| 2024-11-27 | 1.270 | 1.280 | 1.250 | 1.270 | 1.270 | 344,000 |
| 2024-11-26 | 1.360 | 1.400 | 1.270 | 1.270 | 1.270 | 1,986,000 |
| 2024-11-25 | 1.310 | 1.400 | 1.300 | 1.390 | 1.390 | 585,000 |
| 2024-11-22 | 1.370 | 1.370 | 1.300 | 1.350 | 1.350 | 1,351,000 |
| 2024-11-21 | 1.410 | 1.410 | 1.370 | 1.410 | 1.410 | 482,000 |
| 2024-11-20 | 1.340 | 1.420 | 1.340 | 1.400 | 1.400 | 965,000 |
| 2024-11-19 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 186,000 |
| 2024-11-18 | 1.370 | 1.380 | 1.340 | 1.340 | 1.340 | 397,000 |
| 2024-11-15 | 1.350 | 1.390 | 1.300 | 1.340 | 1.340 | 1,171,000 |
| 2024-11-14 | 1.370 | 1.400 | 1.310 | 1.330 | 1.330 | 881,000 |
| 2024-11-13 | 1.390 | 1.410 | 1.360 | 1.360 | 1.360 | 105,000 |
| 2024-11-12 | 1.390 | 1.420 | 1.350 | 1.410 | 1.410 | 858,000 |
| 2024-11-11 | 1.460 | 1.480 | 1.360 | 1.390 | 1.390 | 1,714,000 |
| 2024-11-08 | 1.500 | 1.500 | 1.440 | 1.460 | 1.460 | 903,000 |
| 2024-11-07 | 1.470 | 1.500 | 1.460 | 1.500 | 1.500 | 157,000 |
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.