China Overseas historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.130	13.590	13.040	13.170	13.170	26,472,214
2026-10-15	12.970	13.140	12.910	13.050	13.050	14,487,401
2026-10-14	13.050	13.150	12.900	13.010	13.010	14,743,549
2026-10-13	13.000	13.160	12.830	13.130	13.130	21,012,100
2026-10-12	13.330	13.480	12.900	13.040	13.040	26,919,424
2026-10-09	13.400	13.720	13.170	13.270	13.270	34,450,570
2026-10-08	13.100	13.850	13.080	13.550	13.550	57,285,074
2026-10-07	12.900	13.150	12.890	13.060	13.060	4,711,600
2026-10-06	12.920	13.110	12.860	13.000	13.000	9,790,920
2026-10-05	12.800	12.900	12.640	12.860	12.860	9,973,075
2026-10-02	12.920	13.160	12.710	12.790	12.790	23,604,676
2026-09-30	13.110	13.350	12.530	13.160	13.160	61,992,023
2026-09-29	13.090	13.590	12.920	13.370	13.370	61,311,672
2026-09-28	12.500	13.080	12.500	12.890	12.890	28,296,568
2026-09-25	12.400	12.420	12.070	12.420	12.420	15,832,851
2026-09-24	12.520	12.690	12.460	12.580	12.580	21,544,270
2026-09-23	12.430	13.000	12.430	12.640	12.640	35,309,824
2026-09-22	12.410	12.490	12.210	12.430	12.430	20,605,881
2026-09-21	12.200	12.480	11.860	12.410	12.410	32,494,672
2026-09-18	12.060	12.400	11.960	12.200	12.200	37,119,543
2026-09-17	11.830	12.040	11.770	11.960	11.960	30,332,506
2026-09-16	12.010	12.130	11.750	12.080	12.080	23,393,070
2026-09-15	12.410	12.440	12.040	12.120	11.890	26,386,045
2026-09-14	12.360	12.470	12.160	12.310	12.076	29,963,348
2026-09-11	12.540	12.700	12.380	12.480	12.243	20,560,070
2026-09-10	12.800	12.970	12.690	12.780	12.538	18,762,543
2026-09-09	13.180	13.180	12.780	12.960	12.714	25,447,039
2026-09-08	12.630	13.120	12.630	13.010	12.763	17,648,922
2026-09-07	12.920	13.320	12.710	12.910	12.665	31,583,951
2026-09-04	13.280	13.530	13.120	13.170	12.920	31,341,473
2026-09-03	12.950	13.310	12.810	13.170	12.920	41,008,348
2026-09-02	12.150	12.910	12.130	12.870	12.626	57,991,496
2026-09-01	12.500	12.500	12.060	12.310	12.076	85,850,984
2026-08-31	13.830	14.130	12.440	12.530	12.292	133,586,750
2026-08-28	14.170	14.680	13.710	13.820	13.558	49,289,340
2026-08-27	14.350	14.600	14.010	14.170	13.901	34,973,012
2026-08-26	13.790	14.460	13.790	14.350	14.078	32,766,969
2026-08-25	13.850	14.040	13.750	13.790	13.528	17,308,572
2026-08-24	14.100	14.160	13.710	13.830	13.568	21,787,650
2026-08-21	14.150	14.350	13.990	14.100	13.832	20,925,928
2026-08-20	14.210	14.770	14.110	14.150	13.882	48,667,145
2026-08-19	13.840	14.410	13.830	13.960	13.695	31,256,793
2026-08-18	13.300	14.120	13.300	13.890	13.626	20,518,316
2026-08-17	13.610	13.750	13.420	13.420	13.165	17,848,664
2026-08-14	13.320	13.570	13.210	13.480	13.224	13,425,032
2026-08-13	13.620	13.760	13.300	13.480	13.224	16,394,418
2026-08-12	13.160	13.880	13.010	13.760	13.499	37,975,449
2026-08-11	13.170	13.340	13.110	13.170	12.920	11,148,247
2026-08-10	13.270	13.490	13.180	13.190	12.940	15,573,259
2026-08-07	13.210	13.220	12.970	13.140	12.891	12,625,243
2026-08-06	13.060	13.280	12.940	13.210	12.959	13,701,790
2026-08-05	13.060	13.270	13.060	13.200	12.950	15,345,759
2026-08-04	13.400	13.480	13.080	13.250	12.999	11,819,607
2026-08-03	13.510	13.720	13.170	13.400	13.146	15,239,017
2026-07-31	13.810	13.840	13.430	13.510	13.254	20,540,963
2026-07-30	13.770	13.950	13.590	13.800	13.538	16,789,488
2026-07-29	13.440	14.040	13.440	13.720	13.460	17,003,797
2026-07-28	13.400	13.480	13.170	13.400	13.146	10,078,026
2026-07-27	13.480	13.590	13.310	13.400	13.146	7,151,194
2026-07-24	13.550	13.550	13.230	13.280	13.028	9,393,797

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.2300 HKD
2026-06-26	0.2500 HKD
2025-09-16	0.2500 HKD
2025-06-27	0.3000 HKD
2024-09-16	0.3000 HKD
2024-06-25	0.4500 HKD
2023-09-18	0.3500 HKD
2023-06-30	0.4000 HKD
2022-09-16	0.4000 HKD
2022-06-23	0.7600 HKD
2021-09-16	0.4500 HKD
2021-06-24	0.7300 HKD
2020-09-18	0.4500 HKD
2020-06-30	0.5700 HKD
2019-09-17	0.4500 HKD
2019-06-18	0.5000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.