China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	12.520	12.740	12.400	12.640	11.385	10,491,120
2024-08-06	12.660	12.680	12.380	12.520	11.277	16,514,279
2024-08-05	12.220	12.640	12.100	12.520	11.277	21,626,490
2024-08-02	12.280	12.420	12.100	12.420	11.187	15,880,560
2024-08-01	12.600	12.920	12.380	12.440	11.205	15,198,330
2024-07-31	12.500	12.780	12.420	12.660	11.403	13,485,980
2024-07-30	12.520	12.600	12.320	12.420	11.187	22,024,949
2024-07-29	12.700	12.840	12.540	12.620	11.367	10,806,380
2024-07-26	12.600	12.840	12.560	12.560	11.313	12,080,390
2024-07-25	12.520	12.780	12.400	12.580	11.331	12,957,870
2024-07-24	12.640	12.800	12.540	12.620	11.367	13,536,290
2024-07-23	12.960	13.040	12.640	12.680	11.421	16,895,750
2024-07-22	13.080	13.160	12.740	12.940	11.655	13,269,020
2024-07-19	13.540	13.560	12.980	13.020	11.727	19,805,561
2024-07-18	13.440	13.700	13.200	13.600	12.250	16,954,660
2024-07-17	13.400	13.800	13.320	13.440	12.106	18,639,100
2024-07-16	13.480	13.640	13.260	13.300	11.980	25,635,230
2024-07-15	13.820	13.920	13.320	13.480	12.142	16,272,760
2024-07-12	13.540	14.260	13.540	13.900	12.520	26,475,561
2024-07-11	13.140	13.460	13.140	13.440	12.106	15,378,870
2024-07-10	13.140	13.300	12.900	13.020	11.727	17,672,711
2024-07-09	13.220	13.380	13.000	13.160	11.854	21,423,480
2024-07-08	13.720	13.800	13.000	13.220	11.908	30,003,359
2024-07-05	13.720	13.880	13.580	13.600	12.250	15,071,860
2024-07-04	14.200	14.260	13.600	13.720	12.358	24,251,641
2024-07-03	13.820	14.460	13.820	14.120	12.718	30,417,109
2024-07-02	13.600	14.340	13.600	13.680	12.322	22,898,301
2024-06-28	13.320	13.760	13.320	13.540	12.196	18,558,939
2024-06-27	14.080	14.080	13.320	13.560	12.214	25,644,289
2024-06-26	14.000	14.160	13.700	14.080	12.682	10,399,930
2024-06-25	13.840	14.340	13.640	14.000	12.610	15,065,030
2024-06-24	13.860	14.260	13.680	14.220	12.403	13,997,660
2024-06-21	14.180	14.180	13.820	13.960	12.176	20,006,520
2024-06-20	14.220	14.400	14.020	14.120	12.316	10,596,000
2024-06-19	13.960	14.480	13.960	14.400	12.560	16,798,189
2024-06-18	14.240	14.240	13.700	13.880	12.106	18,857,051
2024-06-17	14.340	14.520	14.200	14.240	12.420	13,348,390
2024-06-14	14.280	14.840	14.280	14.460	12.612	19,375,350
2024-06-13	14.680	14.680	14.140	14.420	12.577	23,118,000
2024-06-12	15.020	15.080	14.480	14.520	12.665	26,704,660
2024-06-11	15.300	15.400	15.000	15.200	13.258	21,401,471
2024-06-07	15.140	15.660	15.100	15.360	13.397	24,222,381
2024-06-06	15.300	15.600	14.920	15.080	13.153	16,305,840
2024-06-05	15.280	15.520	15.000	15.100	13.171	14,207,180
2024-06-04	15.180	15.620	15.140	15.280	13.328	14,903,340
2024-06-03	15.000	15.400	14.880	15.180	13.240	17,134,699
2024-05-31	15.240	15.300	14.740	14.740	12.857	40,385,090
2024-05-30	15.260	15.420	14.880	15.080	13.153	24,798,029
2024-05-29	15.200	15.520	15.200	15.320	13.362	15,413,440
2024-05-28	16.060	16.220	15.320	15.480	13.502	24,958,150
2024-05-27	15.620	16.000	15.240	15.860	13.833	19,149,109
2024-05-24	15.840	16.200	15.480	15.640	13.642	31,689,301
2024-05-23	15.920	16.200	15.820	16.020	13.973	22,461,490
2024-05-22	16.280	16.740	15.880	16.140	14.078	29,366,010
2024-05-21	16.300	16.480	16.040	16.080	14.025	15,357,200
2024-05-20	16.520	16.660	16.160	16.340	14.252	36,041,762
2024-05-17	16.020	16.580	15.300	16.520	14.409	85,691,297
2024-05-16	15.500	16.080	15.340	15.820	13.799	47,722,727
2024-05-14	15.420	15.680	14.980	15.120	13.188	20,872,430
2024-05-13	15.340	15.380	14.660	15.280	13.328	25,075,029

← NewerPage 10 of 21 · 1,229 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.