China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	16.360	16.960	16.240	16.600	14.172	24,839,100
2023-08-15	17.180	17.480	16.560	16.780	14.325	19,865,619
2023-08-14	17.040	17.480	16.820	17.180	14.667	27,126,561
2023-08-11	17.240	17.460	16.700	17.400	14.855	29,545,461
2023-08-10	17.420	17.520	17.160	17.300	14.769	19,173,320
2023-08-09	17.740	17.860	17.400	17.620	15.043	11,429,840
2023-08-08	17.700	17.760	17.220	17.560	14.991	18,897,449
2023-08-07	18.340	18.340	17.640	17.820	15.213	9,654,398
2023-08-04	18.400	19.040	18.040	18.120	15.469	31,543,260
2023-08-03	18.000	18.400	17.720	18.140	15.487	17,811,900
2023-08-02	18.400	18.980	18.060	18.100	15.452	21,830,480
2023-08-01	18.560	18.960	18.300	18.380	15.691	25,328,010
2023-07-31	18.620	19.240	18.260	18.360	15.674	34,401,238
2023-07-28	17.900	18.520	17.900	18.400	15.708	26,494,020
2023-07-27	17.900	18.360	17.620	18.180	15.521	34,689,621
2023-07-26	17.700	17.840	17.420	17.640	15.060	20,868,590
2023-07-25	16.800	17.840	16.700	17.740	15.145	61,662,020
2023-07-24	16.460	16.460	15.740	15.800	13.489	20,699,061
2023-07-21	16.600	16.880	16.420	16.460	14.052	11,316,530
2023-07-20	16.340	16.820	16.340	16.600	14.172	22,091,650
2023-07-19	15.700	16.340	15.700	16.200	13.830	11,248,130
2023-07-18	16.500	16.500	15.680	16.060	13.711	24,630,311
2023-07-14	16.560	16.660	16.180	16.500	14.086	17,731,359
2023-07-13	16.380	16.660	16.380	16.600	14.172	14,032,830
2023-07-12	16.420	16.420	16.020	16.200	13.830	16,113,040
2023-07-11	16.800	17.060	16.180	16.240	13.864	19,596,189
2023-07-10	16.920	16.920	16.440	16.440	14.035	14,185,770
2023-07-07	16.500	16.720	16.440	16.600	14.172	19,487,471
2023-07-06	16.920	16.960	16.380	16.540	14.121	15,941,470
2023-07-05	17.220	17.280	16.960	16.960	14.479	8,364,554
2023-07-04	17.100	17.220	16.940	17.160	14.650	6,635,494
2023-07-03	17.140	17.380	16.960	17.180	14.667	12,934,620
2023-06-30	16.800	17.400	16.800	17.080	14.582	13,296,050
2023-06-29	17.300	17.440	17.100	17.240	14.377	12,234,890
2023-06-28	16.780	17.440	16.780	17.300	14.427	17,140,600
2023-06-27	16.660	17.100	16.380	16.940	14.127	14,723,660
2023-06-26	16.560	16.780	16.300	16.320	13.609	7,264,236
2023-06-23	16.680	16.780	16.320	16.460	13.726	12,339,030
2023-06-21	17.100	17.100	16.500	16.680	13.910	22,018,730
2023-06-20	17.660	17.680	17.040	17.120	14.277	19,137,150
2023-06-19	17.940	18.000	17.440	17.740	14.794	13,467,350
2023-06-16	17.980	18.160	17.600	17.920	14.944	24,451,090
2023-06-15	17.800	18.240	17.720	18.000	15.010	11,351,010
2023-06-14	17.920	18.040	17.460	17.660	14.727	16,605,340
2023-06-13	17.500	18.020	17.440	17.920	14.944	15,102,010
2023-06-12	17.700	17.720	17.320	17.600	14.677	13,689,980
2023-06-09	17.800	17.960	17.480	17.700	14.760	14,996,560
2023-06-08	17.420	17.980	17.400	17.800	14.844	18,287,471
2023-06-07	17.800	17.920	17.300	17.480	14.577	18,087,051
2023-06-06	16.800	18.200	16.800	17.520	14.610	38,148,191
2023-06-05	17.000	17.020	16.540	16.780	13.993	14,083,460
2023-06-02	15.760	17.100	15.760	17.000	14.177	43,880,641
2023-06-01	15.940	15.960	15.460	15.700	13.092	18,532,859
2023-05-31	16.040	16.180	15.560	15.880	13.243	42,584,480
2023-05-30	16.540	16.540	15.900	16.340	13.626	28,709,859
2023-05-29	16.740	16.760	16.380	16.400	13.676	16,278,450
2023-05-25	16.740	16.800	16.460	16.740	13.960	18,682,189
2023-05-24	17.500	17.500	16.820	16.900	14.093	25,058,680
2023-05-23	17.880	17.980	17.300	17.500	14.594	21,168,430
2023-05-22	17.940	18.280	17.720	17.880	14.910	15,451,810

← NewerPage 14 of 21 · 1,232 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.