China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	14.780	15.500	14.560	15.400	13.432	48,047,961
2024-05-09	14.720	14.940	14.420	14.720	12.839	22,232,490
2024-05-08	15.020	15.120	14.520	14.560	12.700	19,235,949
2024-05-07	14.740	15.180	14.620	14.960	13.048	28,217,539
2024-05-06	15.480	15.600	14.820	14.940	13.031	32,713,090
2024-05-03	15.600	15.720	15.160	15.580	13.589	36,979,641
2024-05-02	14.620	15.160	14.360	15.020	13.101	31,462,221
2024-04-30	14.520	14.800	14.300	14.580	12.717	57,199,719
2024-04-29	14.000	14.940	13.880	14.520	12.665	71,599,320
2024-04-26	12.920	14.200	12.920	13.960	12.176	70,546,781
2024-04-25	12.280	12.900	12.280	12.900	11.252	39,699,480
2024-04-24	11.940	12.360	11.780	12.140	10.589	25,060,500
2024-04-23	11.860	11.980	11.680	11.800	10.292	15,126,200
2024-04-22	11.760	11.880	11.300	11.680	10.188	18,322,961
2024-04-19	11.500	11.600	11.240	11.520	10.048	18,564,600
2024-04-18	11.320	11.640	11.120	11.500	10.031	17,724,811
2024-04-17	11.440	11.600	11.200	11.320	9.874	18,460,119
2024-04-16	11.240	11.640	11.160	11.440	9.978	26,880,080
2024-04-15	11.260	11.720	11.260	11.420	9.961	13,654,400
2024-04-12	12.020	12.040	11.480	11.600	10.118	20,661,480
2024-04-11	11.900	12.120	11.740	12.080	10.536	20,031,061
2024-04-10	12.300	12.440	12.080	12.260	10.693	22,315,869
2024-04-09	12.080	12.360	12.000	12.080	10.536	12,403,660
2024-04-08	12.060	12.280	11.860	11.920	10.397	27,214,711
2024-04-05	11.820	12.080	11.660	12.000	10.467	25,992,500
2024-04-03	11.960	12.240	11.800	11.880	10.362	35,022,770
2024-04-02	11.580	12.120	11.580	11.960	10.432	51,054,367
2024-03-28	10.700	11.360	10.500	11.260	9.821	40,527,168
2024-03-27	10.800	10.940	10.620	10.620	9.263	24,274,740
2024-03-26	11.040	11.300	10.940	10.960	9.560	17,433,881
2024-03-25	10.620	11.040	10.520	10.820	9.437	12,638,870
2024-03-22	11.120	11.120	10.520	10.640	9.280	24,332,301
2024-03-21	10.800	11.460	10.740	11.060	9.647	28,208,141
2024-03-20	10.500	10.740	10.460	10.580	9.228	15,367,850
2024-03-19	10.700	10.900	10.400	10.480	9.141	33,224,270
2024-03-18	11.060	11.180	10.800	10.900	9.507	16,134,270
2024-03-15	11.240	11.340	10.860	10.980	9.577	28,602,270
2024-03-14	11.320	11.680	11.180	11.340	9.891	27,713,461
2024-03-13	11.500	11.640	11.220	11.320	9.874	27,618,670
2024-03-12	10.740	11.760	10.540	11.600	10.118	48,721,168
2024-03-11	10.440	10.640	10.280	10.580	9.228	19,452,260
2024-03-08	10.360	10.620	10.320	10.460	9.123	14,740,350
2024-03-07	10.540	10.600	10.100	10.300	8.984	30,253,500
2024-03-06	10.620	10.800	10.440	10.560	9.211	18,497,250
2024-03-05	10.780	11.000	10.540	10.600	9.246	24,918,600
2024-03-04	11.400	11.460	10.880	11.000	9.594	21,588,551
2024-03-01	11.420	11.680	11.240	11.440	9.978	15,751,550
2024-02-29	11.640	12.120	11.600	11.640	10.153	23,003,561
2024-02-28	12.080	12.240	11.800	11.860	10.345	12,569,500
2024-02-27	12.220	12.220	11.740	12.160	10.606	16,965,609
2024-02-26	12.400	12.540	11.880	12.220	10.659	18,633,850
2024-02-23	12.120	12.460	12.060	12.400	10.816	12,267,960
2024-02-22	12.300	12.360	12.100	12.360	10.781	9,697,541
2024-02-21	11.800	12.540	11.620	12.300	10.728	29,166,939
2024-02-20	11.800	11.960	11.460	11.760	10.257	19,992,080
2024-02-19	11.780	11.840	11.440	11.640	10.153	12,452,340
2024-02-16	11.300	11.940	11.220	11.940	10.414	17,247,250
2024-02-15	11.360	11.360	10.960	11.240	9.804	11,032,020
2024-02-14	11.100	11.360	10.840	11.360	9.908	8,301,209
2024-02-09	11.240	11.360	11.020	11.360	9.908	5,722,321

← NewerPage 11 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.