China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	23.400	23.450	22.600	22.900	18.160	23,174,961
2022-05-27	23.600	23.700	22.550	23.100	18.318	23,266,420
2022-05-26	23.350	23.450	22.950	23.150	18.358	13,834,310
2022-05-25	23.650	23.700	23.100	23.300	18.477	11,011,980
2022-05-24	23.700	23.750	22.950	23.300	18.477	23,671,359
2022-05-23	24.050	24.050	23.300	23.700	18.794	19,200,381
2022-05-20	24.450	24.700	23.700	24.050	19.072	18,664,641
2022-05-19	23.550	24.050	23.150	23.850	18.913	11,653,380
2022-05-18	23.750	24.200	23.300	24.050	19.072	18,433,650
2022-05-17	24.100	24.100	23.300	23.900	18.953	15,250,620
2022-05-16	24.150	24.600	22.900	23.700	18.794	30,521,230
2022-05-13	22.250	23.300	22.200	23.200	18.398	25,890,490
2022-05-12	22.900	22.900	21.650	21.850	17.327	41,896,340
2022-05-11	23.100	23.450	22.550	22.950	18.199	31,791,410
2022-05-10	22.750	23.850	22.500	23.650	18.755	29,143,109
2022-05-06	25.200	25.200	23.300	23.550	18.675	30,470,730
2022-05-05	25.950	26.350	25.250	25.400	20.142	19,689,881
2022-05-04	25.450	25.800	25.350	25.600	20.301	9,787,071
2022-05-03	24.400	25.950	24.000	25.450	20.182	21,864,699
2022-04-29	24.100	24.500	23.250	24.450	19.389	18,769,600
2022-04-28	24.150	24.650	23.800	24.100	19.111	19,303,199
2022-04-27	24.600	25.250	23.850	24.150	19.151	25,801,131
2022-04-26	24.200	25.050	23.950	24.650	19.548	21,579,240
2022-04-25	24.500	24.750	23.650	24.200	19.191	33,099,820
2022-04-22	24.200	25.200	23.900	24.900	19.746	20,177,420
2022-04-21	24.800	25.500	24.400	24.650	19.548	20,752,240
2022-04-20	26.500	26.600	24.950	25.050	19.865	28,766,641
2022-04-19	26.800	27.100	25.800	26.650	21.134	32,048,270
2022-04-14	26.450	27.350	26.000	27.150	21.530	40,147,578
2022-04-13	25.500	26.650	25.300	26.250	20.816	25,113,141
2022-04-12	26.250	26.400	25.300	25.650	20.341	34,089,512
2022-04-11	26.700	26.700	25.500	26.100	20.697	38,286,078
2022-04-08	25.800	27.200	25.600	26.750	21.213	39,432,898
2022-04-07	26.200	26.750	25.500	25.800	20.460	35,572,219
2022-04-06	24.100	26.900	24.100	26.350	20.896	79,615,133
2022-04-04	23.450	25.150	23.200	24.900	19.746	34,773,379
2022-04-01	23.350	23.400	22.500	23.150	18.358	16,214,370
2022-03-31	23.900	24.700	23.400	23.450	18.596	24,209,420
2022-03-30	23.700	24.500	23.150	23.900	18.953	30,276,539
2022-03-29	23.650	23.750	23.050	23.250	18.437	12,491,440
2022-03-28	23.550	23.850	23.200	23.750	18.834	10,004,600
2022-03-25	23.350	24.100	23.250	23.600	18.715	14,098,060
2022-03-24	23.550	24.200	23.350	23.600	18.715	23,545,100
2022-03-23	23.100	24.300	22.850	24.000	19.032	42,276,871
2022-03-22	22.850	23.750	22.400	23.550	18.675	24,215,961
2022-03-21	24.100	24.100	22.550	22.900	18.160	24,449,891
2022-03-18	22.700	24.100	22.150	23.950	18.992	88,397,031
2022-03-17	23.000	23.200	22.350	23.100	18.318	66,876,391
2022-03-16	20.000	21.750	19.560	21.500	17.050	63,050,031
2022-03-15	20.150	21.050	19.180	19.440	15.416	82,196,953
2022-03-14	22.300	22.350	21.300	21.550	17.089	51,108,539
2022-03-11	23.400	23.400	22.200	22.600	17.922	39,932,809
2022-03-10	23.800	23.800	23.100	23.400	18.556	30,405,740
2022-03-09	24.000	24.800	22.900	23.400	18.556	29,372,160
2022-03-08	24.900	24.900	24.150	24.400	19.349	24,873,760
2022-03-07	23.400	25.400	23.150	24.650	19.548	41,362,340
2022-03-04	24.200	24.900	24.100	24.200	19.191	22,843,711
2022-03-03	23.750	24.750	23.450	24.550	19.468	19,069,631
2022-03-02	23.450	24.350	23.350	23.800	18.874	15,938,590
2022-03-01	23.650	24.150	23.550	23.750	18.834	16,397,520

← NewerPage 19 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.