China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	19.660	20.650	19.660	20.400	17.012	22,138,199
2023-02-17	19.660	19.940	19.480	19.660	16.395	13,960,320
2023-02-16	19.120	20.100	19.120	19.720	16.445	20,500,590
2023-02-15	20.000	20.150	18.920	19.120	15.944	40,403,840
2023-02-14	20.000	20.500	19.860	20.050	16.720	29,169,410
2023-02-13	20.100	20.650	19.680	20.000	16.678	23,878,811
2023-02-10	20.000	20.300	19.900	20.150	16.803	6,275,849
2023-02-09	19.980	20.400	19.900	20.200	16.845	12,996,510
2023-02-08	19.680	20.400	19.660	20.150	16.803	19,672,400
2023-02-07	19.880	20.200	19.660	19.800	16.512	11,034,750
2023-02-06	20.000	20.150	19.580	19.860	16.562	13,710,660
2023-02-03	20.700	20.750	20.000	20.300	16.928	26,057,080
2023-02-02	21.500	21.500	20.650	20.750	17.304	27,249,801
2023-02-01	21.200	21.600	21.000	21.400	17.846	18,949,631
2023-01-31	22.050	22.150	20.900	21.150	17.637	29,470,240
2023-01-30	22.750	22.800	21.750	21.900	18.263	27,737,721
2023-01-27	22.500	22.900	22.350	22.850	19.055	13,678,280
2023-01-26	21.800	22.450	21.800	22.400	18.680	9,868,987
2023-01-20	21.350	21.900	21.300	21.750	18.138	8,980,823
2023-01-19	20.950	21.750	20.950	21.650	18.054	8,829,139
2023-01-18	21.350	21.800	20.850	21.200	17.679	18,023,570
2023-01-17	21.450	21.650	21.000	21.350	17.804	16,002,070
2023-01-16	21.900	22.050	21.200	21.450	17.887	15,754,560
2023-01-13	21.400	22.100	21.150	21.600	18.013	13,879,990
2023-01-12	22.000	22.100	21.350	21.600	18.013	19,353,080
2023-01-11	21.950	22.750	21.750	21.900	18.263	18,279,990
2023-01-10	22.000	22.550	21.500	22.000	18.346	12,421,210
2023-01-09	22.350	22.800	21.450	22.000	18.346	26,834,980
2023-01-06	22.500	23.200	21.950	22.350	18.638	26,844,869
2023-01-05	22.300	22.400	21.800	21.950	18.304	14,757,600
2023-01-04	21.250	22.200	21.150	22.200	18.513	26,130,170
2023-01-03	20.000	21.250	19.720	21.000	17.512	15,882,280
2022-12-30	20.150	20.850	20.000	20.600	17.179	17,353,600
2022-12-29	20.300	20.350	19.720	20.150	16.803	24,586,250
2022-12-28	20.650	20.800	20.400	20.550	17.137	15,466,340
2022-12-23	20.300	20.650	20.050	20.550	17.137	8,958,928
2022-12-22	20.500	20.700	20.100	20.300	16.928	9,238,070
2022-12-21	20.350	20.600	20.000	20.200	16.845	6,732,765
2022-12-20	20.700	20.750	19.960	20.250	16.887	18,360,721
2022-12-19	21.000	21.600	20.600	20.900	17.429	13,825,660
2022-12-16	20.850	21.700	20.400	21.150	17.637	28,744,170
2022-12-15	20.550	21.000	19.860	20.650	17.220	20,122,770
2022-12-14	21.250	21.300	20.400	20.600	17.179	15,634,170
2022-12-13	21.150	21.350	20.700	20.750	17.304	11,251,230
2022-12-12	21.550	21.600	20.850	21.000	17.512	22,741,980
2022-12-09	19.860	22.150	19.840	21.950	18.304	58,225,672
2022-12-08	19.800	20.050	19.660	19.720	16.445	11,753,910
2022-12-07	20.900	20.900	19.560	19.560	16.311	26,189,039
2022-12-06	20.100	21.000	19.720	20.850	17.387	24,900,971
2022-12-05	20.500	21.000	20.000	20.150	16.803	32,194,180
2022-12-02	20.700	20.700	19.840	20.250	16.887	17,460,260
2022-12-01	21.150	21.400	20.300	20.450	17.054	28,876,730
2022-11-30	21.350	21.500	20.700	21.100	17.596	22,737,840
2022-11-29	20.550	21.650	20.250	21.350	17.804	39,278,059
2022-11-28	19.760	20.100	19.360	19.840	16.545	14,006,880
2022-11-25	20.000	20.700	19.580	20.500	17.095	30,469,869
2022-11-24	19.640	20.150	19.520	19.980	16.662	16,004,280
2022-11-23	19.060	19.580	18.920	19.340	16.128	17,427,430
2022-11-22	19.120	19.500	18.800	18.980	15.828	14,526,560
2022-11-21	19.200	19.200	18.400	18.960	15.811	20,702,570

← NewerPage 16 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.