China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	20.000	20.100	19.120	19.200	16.011	20,788,381
2022-11-17	19.820	20.400	19.640	20.000	16.678	17,407,711
2022-11-16	19.960	20.500	19.700	19.960	16.645	30,898,020
2022-11-15	20.050	20.750	19.640	20.300	16.928	49,730,500
2022-11-14	20.000	20.700	19.540	20.050	16.720	87,284,109
2022-11-11	17.380	18.540	17.240	18.400	15.344	59,408,246
2022-11-10	16.440	16.600	16.240	16.460	13.726	11,494,740
2022-11-09	16.360	17.840	16.360	16.720	13.943	32,811,160
2022-11-08	16.460	16.860	16.080	16.280	13.576	25,067,740
2022-11-07	16.360	16.900	16.100	16.480	13.743	29,323,240
2022-11-04	14.680	16.380	14.580	15.980	13.326	38,733,281
2022-11-03	14.920	15.360	14.600	14.700	12.259	28,722,461
2022-11-02	15.180	15.540	14.680	15.180	12.659	36,028,359
2022-11-01	15.040	15.360	14.640	15.140	12.625	32,567,320
2022-10-31	15.740	15.740	14.400	14.980	12.492	53,220,359
2022-10-28	16.720	16.800	15.560	15.760	13.142	39,548,762
2022-10-27	17.020	17.280	16.540	16.620	13.860	19,445,920
2022-10-26	17.300	17.300	16.540	16.720	13.943	48,078,480
2022-10-25	18.320	18.480	17.160	17.320	14.443	69,509,367
2022-10-24	20.250	20.250	18.160	18.320	15.277	45,247,594
2022-10-21	20.050	20.650	19.920	20.450	17.054	10,858,600
2022-10-20	20.000	20.350	19.820	19.980	16.662	17,142,430
2022-10-19	19.840	21.050	19.800	20.150	16.803	24,601,740
2022-10-18	20.050	20.550	19.740	20.000	16.678	22,873,020
2022-10-17	20.400	20.500	19.700	19.940	16.628	29,261,480
2022-10-14	20.050	20.750	19.960	20.400	17.012	22,573,119
2022-10-13	20.450	20.650	19.620	19.860	16.562	19,902,240
2022-10-12	21.000	21.100	20.450	20.450	17.054	27,943,859
2022-10-11	21.200	21.300	20.700	21.000	17.512	19,395,449
2022-10-10	20.600	21.800	20.400	21.150	17.637	22,859,789
2022-10-07	21.400	21.500	20.600	20.900	17.429	13,357,560
2022-10-06	21.750	22.100	21.300	21.550	17.971	7,408,651
2022-10-05	21.900	22.000	21.100	21.700	18.096	17,041,830
2022-10-03	21.150	22.000	20.650	21.450	17.887	33,098,289
2022-09-30	20.500	21.050	20.400	20.450	17.054	23,103,779
2022-09-29	21.350	21.400	20.150	20.450	17.054	16,335,540
2022-09-28	21.550	21.600	20.950	21.000	17.512	28,909,990
2022-09-27	21.450	22.000	21.300	21.750	18.138	15,871,990
2022-09-26	21.100	22.200	21.100	21.450	17.887	28,570,680
2022-09-23	21.600	22.100	21.250	21.350	17.804	12,861,390
2022-09-22	21.500	22.050	21.250	21.600	18.013	19,418,881
2022-09-21	21.850	22.200	21.700	21.850	18.221	11,515,430
2022-09-20	22.250	22.750	21.950	22.100	18.430	18,119,859
2022-09-19	22.650	22.650	21.950	22.150	18.471	22,212,100
2022-09-16	22.500	23.400	22.500	22.550	18.805	33,665,539
2022-09-15	22.500	23.750	22.500	23.250	19.055	40,389,359
2022-09-14	22.200	22.750	22.150	22.350	18.317	18,301,990
2022-09-13	22.850	23.300	22.550	22.800	18.686	19,244,471
2022-09-09	21.950	23.200	21.950	22.900	18.768	30,487,631
2022-09-08	22.550	22.550	21.900	22.000	18.030	14,672,560
2022-09-07	21.950	22.600	21.550	22.450	18.399	31,410,279
2022-09-06	21.550	22.200	21.350	22.100	18.112	36,071,711
2022-09-05	20.850	21.600	20.650	21.350	17.498	22,931,551
2022-09-02	21.450	21.700	20.750	20.950	17.170	18,570,141
2022-09-01	21.100	22.100	20.850	21.450	17.580	27,227,881
2022-08-31	20.750	21.450	20.650	21.200	17.375	17,035,910
2022-08-30	21.050	21.500	20.700	21.150	17.334	23,303,359
2022-08-29	20.900	21.100	20.400	21.050	17.252	16,786,289
2022-08-26	20.850	22.100	20.850	21.350	17.498	30,653,221
2022-08-25	19.820	20.900	19.720	20.750	17.006	33,029,051

← NewerPage 17 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.