Cogobuy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.845 | 3.925 | 3.770 | 3.850 | 3.850 | 968,000 |
| 2026-10-16 | 3.900 | 3.960 | 3.825 | 3.845 | 3.845 | 1,487,000 |
| 2026-10-15 | 4.040 | 4.080 | 3.745 | 3.835 | 3.835 | 4,579,000 |
| 2026-10-14 | 4.100 | 4.230 | 4.060 | 4.200 | 4.200 | 1,972,000 |
| 2026-10-13 | 4.200 | 4.200 | 3.955 | 4.070 | 4.070 | 3,018,000 |
| 2026-10-12 | 4.380 | 4.485 | 4.210 | 4.245 | 4.245 | 1,686,000 |
| 2026-10-09 | 4.200 | 4.390 | 4.140 | 4.380 | 4.380 | 2,451,000 |
| 2026-10-08 | 4.395 | 4.450 | 4.250 | 4.265 | 4.265 | 2,861,000 |
| 2026-10-07 | 4.380 | 4.430 | 4.300 | 4.395 | 4.395 | 1,270,000 |
| 2026-10-06 | 4.340 | 4.420 | 4.255 | 4.400 | 4.400 | 1,527,000 |
| 2026-10-05 | 4.200 | 4.325 | 4.200 | 4.255 | 4.255 | 1,314,000 |
| 2026-10-02 | 4.280 | 4.300 | 4.020 | 4.200 | 4.200 | 3,517,000 |
| 2026-09-30 | 4.455 | 4.455 | 4.165 | 4.280 | 4.280 | 6,040,000 |
| 2026-09-29 | 4.700 | 4.700 | 4.350 | 4.350 | 4.350 | 3,959,000 |
| 2026-09-28 | 4.880 | 4.880 | 4.470 | 4.700 | 4.700 | 5,212,000 |
| 2026-09-25 | 4.795 | 4.840 | 4.650 | 4.825 | 4.825 | 1,633,000 |
| 2026-09-24 | 4.750 | 4.845 | 4.735 | 4.800 | 4.800 | 2,795,000 |
| 2026-09-23 | 4.675 | 4.775 | 4.565 | 4.750 | 4.750 | 3,954,000 |
| 2026-09-22 | 4.700 | 4.860 | 4.640 | 4.675 | 4.675 | 2,926,000 |
| 2026-09-21 | 4.585 | 4.775 | 4.585 | 4.710 | 4.710 | 9,458,000 |
Page 1 of 1 · 20 trading days
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.