Cogobuy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.450 | 1.520 | 1.390 | 1.470 | 1.470 | 490,000 |
| 2024-11-05 | 1.440 | 1.500 | 1.430 | 1.430 | 1.430 | 731,000 |
| 2024-11-04 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 43,000 |
| 2024-11-01 | 1.440 | 1.500 | 1.440 | 1.480 | 1.480 | 91,000 |
| 2024-10-31 | 1.500 | 1.500 | 1.440 | 1.480 | 1.480 | 548,000 |
| 2024-10-30 | 1.500 | 1.580 | 1.450 | 1.470 | 1.470 | 463,000 |
| 2024-10-29 | 1.360 | 1.590 | 1.340 | 1.510 | 1.510 | 1,071,000 |
| 2024-10-28 | 1.480 | 1.480 | 1.380 | 1.380 | 1.380 | 696,000 |
| 2024-10-25 | 1.440 | 1.480 | 1.360 | 1.480 | 1.480 | 1,483,000 |
| 2024-10-24 | 1.530 | 1.530 | 1.310 | 1.490 | 1.490 | 1,388,000 |
| 2024-10-23 | 1.550 | 1.570 | 1.520 | 1.550 | 1.550 | 342,000 |
| 2024-10-22 | 1.570 | 1.570 | 1.510 | 1.540 | 1.540 | 626,000 |
| 2024-10-21 | 1.610 | 1.630 | 1.560 | 1.600 | 1.600 | 796,000 |
| 2024-10-18 | 1.520 | 1.660 | 1.520 | 1.600 | 1.600 | 1,737,000 |
| 2024-10-17 | 1.560 | 1.610 | 1.500 | 1.570 | 1.570 | 1,147,000 |
| 2024-10-16 | 1.580 | 1.650 | 1.560 | 1.570 | 1.570 | 499,000 |
| 2024-10-15 | 1.690 | 1.750 | 1.540 | 1.650 | 1.650 | 1,268,000 |
| 2024-10-14 | 1.550 | 1.670 | 1.550 | 1.640 | 1.640 | 874,000 |
| 2024-10-10 | 1.640 | 1.700 | 1.610 | 1.610 | 1.610 | 517,000 |
| 2024-10-09 | 1.720 | 1.720 | 1.450 | 1.650 | 1.650 | 2,749,000 |
| 2024-10-08 | 1.830 | 1.880 | 1.550 | 1.750 | 1.750 | 3,389,000 |
| 2024-10-07 | 1.630 | 1.910 | 1.630 | 1.810 | 1.810 | 8,070,000 |
| 2024-10-04 | 1.400 | 1.680 | 1.360 | 1.590 | 1.590 | 6,922,000 |
| 2024-10-03 | 1.310 | 1.430 | 1.250 | 1.410 | 1.410 | 3,458,000 |
| 2024-10-02 | 1.420 | 1.470 | 1.320 | 1.350 | 1.350 | 1,698,000 |
| 2024-09-30 | 1.240 | 1.450 | 1.240 | 1.420 | 1.420 | 2,106,000 |
| 2024-09-27 | 1.280 | 1.340 | 1.200 | 1.280 | 1.280 | 758,000 |
| 2024-09-26 | 1.100 | 1.270 | 1.070 | 1.270 | 1.270 | 1,343,000 |
| 2024-09-25 | 1.100 | 1.120 | 1.080 | 1.080 | 1.080 | 1,007,000 |
| 2024-09-24 | 1.070 | 1.150 | 1.060 | 1.120 | 1.120 | 508,000 |
| 2024-09-23 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 15,000 |
| 2024-09-20 | 1.090 | 1.110 | 1.070 | 1.090 | 1.090 | 52,000 |
| 2024-09-19 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 13,000 |
| 2024-09-17 | 1.060 | 1.100 | 1.060 | 1.090 | 1.090 | 84,000 |
| 2024-09-16 | 1.050 | 1.120 | 1.030 | 1.120 | 1.120 | 239,000 |
| 2024-09-13 | 1.050 | 1.080 | 1.040 | 1.070 | 1.070 | 53,000 |
| 2024-09-12 | 1.090 | 1.130 | 1.060 | 1.080 | 1.080 | 144,000 |
| 2024-09-11 | 1.050 | 1.080 | 1.030 | 1.080 | 1.080 | 371,000 |
| 2024-09-10 | 1.090 | 1.090 | 1.040 | 1.060 | 1.060 | 80,000 |
| 2024-09-09 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 47,000 |
| 2024-09-05 | 1.020 | 1.090 | 1.010 | 1.080 | 1.080 | 178,000 |
| 2024-09-04 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 42,000 |
| 2024-09-03 | 1.080 | 1.120 | 1.080 | 1.080 | 1.080 | 72,000 |
| 2024-08-30 | 1.060 | 1.080 | 1.040 | 1.080 | 1.080 | 172,000 |
| 2024-08-29 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 24,000 |
| 2024-08-28 | 1.030 | 1.050 | 1.010 | 1.040 | 1.040 | 88,210 |
| 2024-08-27 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 11,000 |
| 2024-08-26 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 63,000 |
| 2024-08-23 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 90,000 |
| 2024-08-22 | 1.120 | 1.120 | 1.060 | 1.080 | 1.080 | 161,000 |
| 2024-08-21 | 1.040 | 1.140 | 1.040 | 1.140 | 1.140 | 241,000 |
| 2024-08-20 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 5,000 |
| 2024-08-19 | 1.080 | 1.100 | 1.050 | 1.070 | 1.070 | 342,000 |
| 2024-08-16 | 1.050 | 1.070 | 1.050 | 1.050 | 1.050 | 62,000 |
| 2024-08-15 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 37,000 |
| 2024-08-14 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 48,000 |
| 2024-08-13 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 268,000 |
| 2024-08-12 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 19,000 |
| 2024-08-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4,000 |
| 2024-08-08 | 1.070 | 1.080 | 1.050 | 1.050 | 1.050 | 168,000 |
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.