China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	11.240	11.360	11.020	11.360	9.908	5,722,321
2024-02-08	11.500	11.620	11.220	11.520	10.048	14,441,540
2024-02-07	12.320	12.320	11.280	11.500	10.031	26,884,600
2024-02-06	11.380	12.260	11.360	12.220	10.659	18,332,900
2024-02-05	11.760	11.820	11.300	11.660	10.170	14,087,270
2024-02-02	11.620	12.280	11.620	11.760	10.257	15,017,140
2024-02-01	11.540	11.720	11.320	11.560	10.083	22,401,789
2024-01-31	11.960	11.980	11.660	11.760	10.257	12,726,600
2024-01-30	12.340	12.340	11.820	11.960	10.432	15,655,830
2024-01-29	12.400	12.820	12.180	12.340	10.763	24,241,061
2024-01-26	12.200	12.540	12.000	12.280	10.711	24,513,641
2024-01-25	11.960	12.340	11.720	12.220	10.659	46,044,434
2024-01-24	11.460	11.820	11.220	11.780	10.275	25,772,670
2024-01-23	10.780	11.480	10.780	11.280	9.839	27,197,289
2024-01-22	11.400	11.440	10.660	10.740	9.368	45,126,141
2024-01-19	11.580	11.780	11.200	11.400	9.943	26,725,350
2024-01-18	11.280	11.620	11.280	11.560	10.083	43,098,551
2024-01-17	11.800	11.800	11.200	11.220	9.786	39,261,000
2024-01-16	12.360	12.380	11.920	11.980	10.449	19,245,910
2024-01-15	12.760	12.760	12.160	12.360	10.781	8,550,674
2024-01-12	12.900	13.000	12.520	12.600	10.990	9,363,592
2024-01-11	12.700	13.020	12.520	12.820	11.182	7,893,165
2024-01-10	12.640	12.880	12.460	12.700	11.077	7,401,839
2024-01-09	12.740	12.900	12.640	12.660	11.042	8,747,575
2024-01-08	13.360	13.360	12.620	12.740	11.112	16,680,830
2024-01-05	13.180	13.480	12.980	13.140	11.461	8,957,992
2024-01-04	13.140	13.360	12.940	13.180	11.496	15,388,780
2024-01-03	13.180	13.280	13.000	13.120	11.444	10,385,380
2024-01-02	13.760	13.820	13.100	13.180	11.496	12,312,420
2023-12-29	13.660	14.000	13.600	13.760	12.002	9,964,880
2023-12-28	13.240	13.780	13.220	13.680	11.932	19,507,430
2023-12-27	13.500	13.600	12.800	13.140	11.461	26,205,100
2023-12-22	13.680	13.760	13.260	13.340	11.635	12,030,820
2023-12-21	13.500	13.580	13.360	13.500	11.775	9,263,871
2023-12-20	13.480	13.820	13.400	13.500	11.775	15,571,760
2023-12-19	13.380	13.480	13.180	13.400	11.688	12,512,190
2023-12-18	13.440	13.560	13.260	13.380	11.670	12,853,460
2023-12-15	13.360	13.840	13.220	13.580	11.845	34,655,922
2023-12-14	13.140	13.260	12.940	13.080	11.409	12,457,990
2023-12-13	13.160	13.160	12.740	12.880	11.234	10,334,260
2023-12-12	13.020	13.480	12.820	13.280	11.583	14,708,030
2023-12-11	12.900	13.020	12.500	12.920	11.269	17,168,510
2023-12-08	13.560	13.700	12.820	12.960	11.304	21,956,051
2023-12-07	13.500	13.540	13.220	13.480	11.758	6,740,871
2023-12-06	13.660	13.720	13.380	13.500	11.775	15,513,130
2023-12-05	13.980	14.000	13.440	13.600	11.862	15,516,200
2023-12-04	14.480	14.480	13.920	13.940	12.159	12,203,060
2023-12-01	14.440	14.520	14.060	14.220	12.403	14,127,710
2023-11-30	14.420	14.600	14.260	14.440	12.595	16,743,461
2023-11-29	15.000	15.140	14.060	14.420	12.577	29,704,250
2023-11-28	15.040	15.100	14.860	15.000	13.083	8,099,359
2023-11-27	15.600	15.600	14.760	15.040	13.118	12,803,170
2023-11-24	15.580	15.580	15.240	15.320	13.362	10,305,950
2023-11-23	14.920	15.620	14.740	15.580	13.589	19,779,340
2023-11-22	14.820	15.140	14.720	14.920	13.014	7,640,091
2023-11-21	14.880	15.560	14.720	14.780	12.891	26,192,471
2023-11-20	14.800	14.860	14.340	14.620	12.752	19,367,221
2023-11-17	14.860	14.980	14.520	14.640	12.769	9,180,009
2023-11-16	15.300	15.300	14.880	15.000	13.083	6,986,078
2023-11-15	14.880	15.200	14.680	15.160	13.223	22,610,641

← NewerPage 12 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.