China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	18.340	18.460	17.860	17.940	14.960	10,861,100
2023-05-18	18.480	18.560	18.140	18.340	15.294	16,973,980
2023-05-17	19.020	19.200	18.400	18.420	15.361	20,814,170
2023-05-16	19.520	19.520	19.000	19.160	15.978	12,956,130
2023-05-15	19.600	19.600	18.820	19.500	16.261	23,236,420
2023-05-12	20.000	20.100	19.600	19.600	16.345	10,578,090
2023-05-11	19.920	20.200	19.840	20.000	16.678	10,044,850
2023-05-10	20.500	20.600	19.860	19.920	16.612	13,208,740
2023-05-09	20.450	21.250	20.450	20.600	17.179	26,712,480
2023-05-08	20.250	20.650	19.840	20.450	17.054	17,510,689
2023-05-05	19.820	20.600	19.800	20.300	16.928	17,034,150
2023-05-04	19.360	19.980	19.360	19.660	16.395	12,746,020
2023-05-03	19.300	19.560	19.300	19.400	16.178	6,127,731
2023-05-02	20.050	20.350	19.360	19.620	16.361	10,332,090
2023-04-28	19.920	20.400	19.800	19.840	16.545	16,389,471
2023-04-27	19.680	20.350	19.400	19.980	16.662	21,861,570
2023-04-26	19.480	19.920	19.340	19.660	16.395	11,644,240
2023-04-25	19.860	20.000	19.220	19.440	16.211	17,773,350
2023-04-24	20.200	20.250	19.720	19.920	16.612	10,749,250
2023-04-21	20.300	20.850	20.050	20.200	16.845	13,792,920
2023-04-20	20.700	20.850	20.200	20.300	16.928	28,760,270
2023-04-19	21.200	21.350	20.550	20.700	17.262	13,746,740
2023-04-18	21.600	21.850	21.250	21.400	17.846	12,734,950
2023-04-17	21.400	21.750	20.950	21.600	18.013	21,230,699
2023-04-14	21.550	21.700	21.200	21.400	17.846	13,041,940
2023-04-13	20.950	21.650	20.250	21.550	17.971	19,868,141
2023-04-12	21.050	21.650	20.800	21.300	17.762	32,982,602
2023-04-11	20.500	21.200	20.350	20.900	17.429	35,532,621
2023-04-06	20.000	20.150	19.740	20.000	16.678	13,923,790
2023-04-04	20.300	20.400	19.700	20.050	16.720	16,946,551
2023-04-03	19.200	20.600	19.120	20.200	16.845	51,460,969
2023-03-31	19.280	19.300	18.260	18.960	15.811	34,569,020
2023-03-30	19.060	19.280	18.680	19.120	15.944	27,695,711
2023-03-29	19.120	19.520	18.700	19.240	16.045	14,549,700
2023-03-28	19.140	19.340	18.740	19.140	15.961	13,866,220
2023-03-27	19.680	19.680	19.100	19.120	15.944	12,559,770
2023-03-24	19.880	19.980	19.620	19.680	16.411	14,863,550
2023-03-23	20.000	20.150	19.700	19.980	16.662	12,677,260
2023-03-22	19.540	20.350	19.540	20.000	16.678	14,079,370
2023-03-21	19.540	19.820	19.420	19.460	16.228	10,783,040
2023-03-20	19.760	20.050	19.380	19.540	16.295	14,504,130
2023-03-17	19.340	20.100	19.320	19.780	16.495	31,628,160
2023-03-16	19.260	19.560	19.060	19.240	16.045	11,918,200
2023-03-15	18.980	19.600	18.980	19.280	16.078	17,165,410
2023-03-14	19.200	19.620	18.700	18.920	15.778	17,813,779
2023-03-13	19.100	19.360	19.060	19.200	16.011	19,848,369
2023-03-10	19.380	19.460	18.940	19.100	15.928	22,697,461
2023-03-09	20.050	20.150	19.500	19.540	16.295	16,448,410
2023-03-08	20.400	20.500	20.000	20.050	16.720	13,838,110
2023-03-07	20.750	21.150	20.300	20.650	17.220	17,309,141
2023-03-06	20.400	20.800	20.100	20.700	17.262	15,027,480
2023-03-03	20.200	20.700	20.000	20.400	17.012	24,817,061
2023-03-02	20.450	20.450	19.980	20.050	16.720	17,857,359
2023-03-01	19.380	20.650	19.380	20.400	17.012	39,303,578
2023-02-28	20.150	20.400	19.420	19.460	16.228	20,070,160
2023-02-27	20.050	20.150	19.760	20.000	16.678	13,419,150
2023-02-24	20.350	20.350	19.860	20.050	16.720	14,880,140
2023-02-23	20.650	20.700	20.100	20.450	17.054	12,162,410
2023-02-22	20.500	20.950	20.250	20.700	17.262	13,724,610
2023-02-21	20.600	21.950	20.500	20.600	17.179	29,590,301

← NewerPage 15 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.