China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.430	13.670	13.320	13.560	13.303	8,346,898
2026-07-22	13.480	13.520	13.280	13.350	13.097	10,422,568
2026-07-21	13.660	13.730	13.420	13.510	13.254	15,126,201
2026-07-20	13.400	13.710	13.200	13.660	13.401	18,341,549
2026-07-17	13.630	13.790	13.090	13.370	13.116	20,376,225
2026-07-16	13.050	13.820	13.050	13.560	13.303	29,309,764
2026-07-15	12.920	13.220	12.810	13.080	12.832	17,915,363
2026-07-14	13.180	13.180	12.740	12.920	12.675	12,626,995
2026-07-13	12.910	13.330	12.760	13.100	12.851	18,225,830
2026-07-10	12.680	13.090	12.530	12.910	12.665	21,724,623
2026-07-09	12.760	12.760	12.410	12.540	12.302	21,852,775
2026-07-08	12.360	12.910	12.320	12.890	12.645	25,014,436
2026-07-07	12.340	12.510	12.280	12.360	12.125	18,566,828
2026-07-06	12.520	12.630	12.330	12.540	12.302	12,484,357
2026-07-03	12.300	12.750	12.300	12.520	12.282	18,108,645
2026-07-02	12.100	12.660	12.090	12.390	12.155	27,488,088
2026-06-30	12.200	12.380	11.970	12.060	11.831	31,898,053
2026-06-29	12.340	12.480	12.070	12.200	11.969	26,171,318
2026-06-26	12.470	12.470	12.060	12.170	11.939	25,835,049
2026-06-25	12.800	12.870	12.450	12.630	12.145	24,643,828
2026-06-24	13.000	13.090	12.710	12.760	12.270	16,260,224
2026-06-23	13.130	13.220	12.710	12.940	12.443	39,984,449
2026-06-22	13.500	13.520	13.050	13.130	12.626	57,094,559
2026-06-18	14.690	14.820	13.510	13.560	13.039	115,516,797
2026-06-17	15.290	15.400	14.710	14.900	14.328	80,107,484
2026-06-16	15.400	15.730	15.140	15.290	14.703	56,136,379
2026-06-15	15.870	15.870	15.250	15.630	15.030	24,171,590
2026-06-12	15.710	15.930	15.510	15.690	15.088	27,254,670
2026-06-11	15.320	15.840	15.320	15.620	15.020	17,369,090
2026-06-10	15.290	15.730	15.150	15.580	14.982	16,085,800
2026-06-09	15.280	15.690	15.280	15.530	14.934	21,059,057
2026-06-08	15.260	15.790	15.240	15.570	14.972	25,622,867
2026-06-05	15.820	16.280	15.590	15.640	15.040	32,784,898
2026-06-04	15.900	16.170	15.740	16.060	15.443	21,030,539
2026-06-03	16.010	16.350	15.980	16.200	15.578	32,539,359
2026-06-02	16.040	16.510	16.040	16.250	15.626	35,726,922
2026-06-01	15.380	16.150	15.280	16.040	15.424	41,535,070
2026-05-29	14.830	15.990	14.830	15.620	15.020	72,527,711
2026-05-28	14.950	15.180	14.530	15.140	14.559	62,874,422
2026-05-27	15.300	15.310	14.960	15.260	14.674	39,711,219
2026-05-26	15.730	15.730	15.270	15.430	14.838	23,029,881
2026-05-22	15.870	15.870	15.580	15.660	15.059	28,908,211
2026-05-21	15.830	15.830	15.400	15.600	15.001	20,547,189
2026-05-20	15.550	15.880	15.550	15.720	15.116	25,852,740
2026-05-19	15.920	16.090	15.730	15.890	15.280	17,883,961
2026-05-18	16.200	16.470	15.580	15.920	15.309	61,644,301
2026-05-15	16.360	16.620	16.310	16.510	15.876	33,384,770
2026-05-14	16.660	16.700	16.370	16.430	15.799	29,526,260
2026-05-13	16.120	16.450	15.910	16.410	15.780	38,600,289
2026-05-12	16.380	16.500	15.940	16.000	15.386	54,774,793
2026-05-11	15.870	16.660	15.750	16.370	15.742	108,473,906
2026-05-08	15.270	15.970	15.260	15.920	15.309	63,250,379
2026-05-07	15.090	15.620	15.020	15.480	14.886	72,535,367
2026-05-06	13.990	15.060	13.900	14.970	14.395	91,693,875
2026-05-05	13.600	14.060	13.530	13.990	13.453	27,056,590
2026-05-04	13.980	14.100	13.520	13.800	13.270	40,029,070
2026-04-30	13.000	13.440	13.000	13.280	12.770	33,570,102
2026-04-29	12.430	13.400	12.410	13.350	12.837	63,037,359
2026-04-28	12.270	12.570	12.220	12.260	11.789	18,350,721
2026-04-27	12.390	12.480	12.160	12.410	11.934	19,986,770

← NewerPage 2 of 3 · 125 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.