China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	19.580	19.900	18.940	19.800	16.227	30,043,680
2022-08-23	19.900	20.150	19.220	19.500	15.982	31,496,250
2022-08-22	19.800	20.250	19.440	19.900	16.309	26,991,650
2022-08-19	19.400	20.100	19.060	19.800	16.227	24,132,711
2022-08-18	20.150	20.150	19.220	19.400	15.900	21,100,561
2022-08-17	20.200	20.550	19.600	19.980	16.375	22,923,650
2022-08-16	19.860	21.250	19.740	20.200	16.555	44,842,367
2022-08-15	19.500	20.250	19.480	19.500	15.982	14,109,810
2022-08-12	19.980	19.980	19.440	19.880	16.293	24,868,061
2022-08-11	20.350	20.400	19.560	19.960	16.359	30,047,730
2022-08-10	20.600	20.950	19.880	20.150	16.514	18,704,680
2022-08-09	20.900	21.150	20.500	20.750	17.006	17,550,301
2022-08-08	21.200	21.550	20.800	20.950	17.170	7,911,415
2022-08-05	21.000	21.400	20.600	21.000	17.211	13,579,350
2022-08-04	20.500	21.000	20.150	20.750	17.006	19,747,551
2022-08-03	20.900	21.050	20.150	20.550	16.842	17,334,420
2022-08-02	21.250	21.400	20.500	20.900	17.129	15,796,180
2022-08-01	21.750	21.850	20.900	21.250	17.416	21,054,369
2022-07-29	22.200	22.200	21.500	21.650	17.744	26,974,980
2022-07-28	22.250	22.600	21.650	22.200	18.194	18,528,910
2022-07-27	22.550	22.550	21.850	22.150	18.153	15,757,630
2022-07-26	21.950	22.900	21.400	22.750	18.645	41,296,633
2022-07-25	21.450	22.500	21.400	21.950	17.989	24,225,199
2022-07-22	21.450	21.700	21.150	21.450	17.580	24,874,100
2022-07-21	22.200	22.450	21.200	21.350	17.498	44,711,699
2022-07-20	23.200	23.200	22.100	22.200	18.194	27,355,350
2022-07-19	23.050	23.050	22.450	22.800	18.686	13,434,280
2022-07-18	22.600	23.300	22.150	23.050	18.891	21,118,920
2022-07-15	23.050	23.200	22.000	22.200	18.194	30,708,150
2022-07-14	23.400	23.400	22.300	23.100	18.932	44,920,367
2022-07-13	24.150	24.350	23.150	23.300	19.096	23,009,010
2022-07-12	24.000	24.550	23.900	24.000	19.670	10,526,380
2022-07-11	24.900	24.900	23.850	24.150	19.793	14,561,410
2022-07-08	24.500	25.050	24.250	24.900	20.407	17,280,250
2022-07-07	24.450	24.750	24.200	24.400	19.997	10,411,250
2022-07-06	24.150	24.550	23.800	24.500	20.079	27,797,039
2022-07-05	25.200	25.600	24.350	24.600	20.161	26,566,801
2022-07-04	24.450	25.200	24.100	25.050	20.530	24,187,510
2022-06-30	24.350	25.100	24.100	24.800	20.325	26,458,770
2022-06-29	24.100	24.800	24.050	24.150	19.793	19,890,240
2022-06-28	23.800	24.450	23.550	24.250	19.874	19,643,330
2022-06-27	23.200	24.150	22.900	23.900	19.588	28,758,020
2022-06-24	23.350	23.700	22.950	23.150	18.973	20,413,311
2022-06-23	22.800	23.550	22.800	23.350	19.137	20,726,150
2022-06-22	23.800	24.150	23.350	23.450	18.596	19,215,109
2022-06-21	23.950	24.250	23.450	24.000	19.032	35,906,969
2022-06-20	21.800	23.900	21.750	23.700	18.794	51,985,480
2022-06-17	22.100	22.200	21.650	21.750	17.248	24,739,820
2022-06-16	22.300	22.600	21.850	21.900	17.367	21,236,189
2022-06-15	21.200	22.850	21.150	22.350	17.724	39,576,273
2022-06-14	21.350	21.850	21.300	21.550	17.089	16,645,900
2022-06-13	21.650	21.950	21.450	21.500	17.050	21,392,570
2022-06-10	22.300	22.550	21.900	22.100	17.525	32,854,129
2022-06-09	21.850	22.950	21.800	22.750	18.041	22,484,100
2022-06-08	22.950	22.950	21.900	22.300	17.684	20,998,811
2022-06-07	21.700	22.850	21.700	22.700	18.001	27,283,100
2022-06-06	22.950	22.950	21.300	22.300	17.684	61,527,141
2022-06-02	23.350	23.550	22.800	23.050	18.279	23,062,340
2022-06-01	22.950	23.700	22.600	23.600	18.715	23,714,480
2022-05-31	22.900	23.050	22.100	22.800	18.081	51,184,793

← NewerPage 18 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.