China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	14.360	14.740	14.280	14.480	12.630	8,631,224
2023-11-13	14.380	14.500	13.940	14.300	12.473	17,158,100
2023-11-10	14.420	14.600	14.260	14.380	12.543	23,300,631
2023-11-09	15.120	15.120	14.460	14.660	12.787	21,028,850
2023-11-08	15.100	15.200	14.800	15.080	13.153	12,714,830
2023-11-07	15.440	15.620	15.020	15.140	13.205	10,719,300
2023-11-06	15.300	15.820	15.300	15.600	13.607	15,121,840
2023-11-03	15.020	15.280	14.900	15.220	13.275	9,349,225
2023-11-02	15.040	15.280	14.920	15.020	13.101	7,295,304
2023-11-01	14.840	15.060	14.740	14.880	12.979	7,495,643
2023-10-31	15.280	15.440	14.680	14.780	12.891	15,082,530
2023-10-30	15.120	15.360	14.920	15.280	13.328	10,788,330
2023-10-27	15.180	15.360	14.840	15.260	13.310	12,836,990
2023-10-26	15.100	15.100	14.760	14.920	13.014	12,743,120
2023-10-25	15.200	15.280	14.640	14.900	12.996	9,212,365
2023-10-24	14.960	14.960	14.620	14.680	12.804	11,278,290
2023-10-20	14.800	15.300	14.620	14.980	13.066	14,384,990
2023-10-19	15.000	15.160	14.640	14.880	12.979	14,585,880
2023-10-18	15.400	15.600	15.180	15.200	13.258	13,689,320
2023-10-17	15.680	15.700	15.320	15.440	13.467	13,139,040
2023-10-16	15.900	15.900	15.340	15.540	13.554	13,768,130
2023-10-13	16.000	16.160	15.820	15.940	13.903	17,831,750
2023-10-12	16.500	16.560	16.040	16.220	14.147	19,617,869
2023-10-11	16.280	16.280	15.840	16.080	14.025	16,999,961
2023-10-10	16.120	16.560	15.860	15.920	13.886	18,831,551
2023-10-09	16.000	16.140	15.660	15.800	13.781	7,992,702
2023-10-06	15.900	16.180	15.900	15.940	13.903	5,258,765
2023-10-05	15.840	15.960	15.680	15.840	13.816	6,484,263
2023-10-04	15.760	15.920	15.560	15.720	13.711	8,807,868
2023-10-03	15.820	16.040	15.560	15.740	13.729	16,909,150
2023-09-29	15.900	16.320	15.800	16.240	14.165	13,146,270
2023-09-28	15.960	15.960	15.640	15.720	13.711	11,257,110
2023-09-27	15.680	16.000	15.680	15.820	13.799	10,947,190
2023-09-26	15.760	15.960	15.600	15.620	13.624	9,953,618
2023-09-25	16.200	16.200	15.740	15.760	13.746	12,586,180
2023-09-22	15.800	16.280	15.660	16.220	14.147	11,726,120
2023-09-21	16.140	16.140	15.840	15.860	13.833	11,639,550
2023-09-20	15.860	16.160	15.700	16.000	13.956	7,295,267
2023-09-19	15.900	16.020	15.620	15.980	13.938	12,494,760
2023-09-18	16.220	16.220	15.600	15.840	13.816	12,432,250
2023-09-15	16.700	16.780	16.400	16.500	14.086	13,941,990
2023-09-14	16.860	16.860	16.240	16.540	14.121	11,620,370
2023-09-13	16.740	16.800	16.500	16.640	14.206	12,342,470
2023-09-12	16.520	16.780	16.040	16.540	14.121	18,836,410
2023-09-11	17.080	17.300	16.380	16.720	14.274	19,942,930
2023-09-07	17.720	17.720	17.180	17.180	14.667	11,415,700
2023-09-06	17.200	17.820	16.920	17.580	15.008	21,082,070
2023-09-05	17.880	17.920	17.120	17.220	14.701	25,624,131
2023-09-04	17.320	18.340	17.300	17.920	15.299	49,499,449
2023-08-31	17.020	17.300	16.460	16.540	14.121	22,737,631
2023-08-30	16.720	17.440	16.660	16.820	14.360	30,602,881
2023-08-29	15.980	16.660	15.900	16.640	14.206	39,788,152
2023-08-28	16.260	16.420	15.520	15.620	13.335	25,913,920
2023-08-25	15.300	15.900	15.180	15.660	13.369	30,626,760
2023-08-24	15.320	15.640	15.240	15.480	13.216	12,289,240
2023-08-23	15.420	15.680	15.100	15.240	13.011	22,186,340
2023-08-22	15.540	15.820	15.140	15.420	13.164	25,467,340
2023-08-21	15.800	15.920	15.520	15.640	13.352	26,444,600
2023-08-18	16.160	16.660	16.040	16.080	13.728	22,749,020
2023-08-17	16.100	16.400	16.040	16.300	13.916	21,837,850

← NewerPage 13 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.