China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	23.750	23.950	23.250	23.850	18.913	17,025,141
2022-02-25	23.950	24.400	23.400	23.600	18.715	26,826,260
2022-02-24	24.600	25.200	23.800	23.950	18.992	40,910,441
2022-02-23	25.050	25.300	24.850	25.100	19.904	17,840,160
2022-02-22	24.850	25.400	24.650	25.300	20.063	20,700,461
2022-02-21	25.000	25.650	24.700	25.450	20.182	28,759,461
2022-02-18	24.250	25.350	24.150	24.950	19.785	23,850,199
2022-02-17	24.900	24.950	24.050	24.250	19.230	15,145,020
2022-02-16	24.100	24.950	23.800	24.450	19.389	18,762,170
2022-02-15	24.050	24.150	23.700	23.950	18.992	20,490,930
2022-02-14	24.550	24.700	23.850	24.100	19.111	28,946,859
2022-02-11	24.500	25.500	24.400	24.850	19.706	34,005,121
2022-02-10	23.550	24.500	23.450	24.350	19.310	33,944,078
2022-02-09	23.800	23.850	23.300	23.450	18.596	21,144,900
2022-02-08	23.650	23.950	23.100	23.700	18.794	16,141,540
2022-02-07	23.500	23.950	23.150	23.550	18.675	18,758,570
2022-02-04	23.800	23.800	23.250	23.500	18.636	18,906,971
2022-01-31	22.950	23.400	22.500	22.950	18.199	8,095,402
2022-01-28	22.900	23.450	22.750	22.950	18.199	16,984,270
2022-01-27	23.100	23.450	22.850	23.050	18.279	23,583,439
2022-01-26	23.250	23.600	23.000	23.400	18.556	22,398,221
2022-01-25	23.150	23.550	22.900	23.250	18.437	30,911,260
2022-01-24	23.250	23.700	23.050	23.450	18.596	24,848,039
2022-01-21	23.050	23.600	22.800	23.450	18.596	34,926,512
2022-01-20	23.600	24.000	22.800	23.050	18.279	36,083,848
2022-01-19	22.650	23.650	22.650	23.350	18.517	39,328,520
2022-01-18	21.850	22.800	21.650	22.250	17.644	31,802,061
2022-01-17	22.000	22.300	21.550	21.850	17.327	26,087,580
2022-01-14	22.100	22.700	21.850	22.100	17.525	33,972,793
2022-01-13	22.450	22.950	21.900	22.150	17.565	26,470,881
2022-01-12	22.500	22.800	22.000	22.600	17.922	30,824,590
2022-01-11	22.000	23.100	21.700	22.850	18.120	66,751,383
2022-01-10	22.000	22.950	21.700	22.100	17.525	36,237,969
2022-01-07	20.150	22.500	19.940	22.200	17.605	99,985,477
2022-01-06	19.980	20.450	19.780	20.350	16.138	46,456,121
2022-01-05	19.460	20.050	19.400	19.740	15.654	34,814,594
2022-01-04	18.480	19.740	18.440	19.460	15.432	38,286,352
2022-01-03	18.680	18.680	18.160	18.420	14.607	4,996,388
2021-12-31	18.640	18.640	18.340	18.460	14.639	3,612,847
2021-12-30	18.380	18.580	18.260	18.460	14.639	5,955,642
2021-12-29	18.680	18.680	18.240	18.380	14.575	5,150,838
2021-12-28	18.500	18.760	18.340	18.520	14.686	12,110,230
2021-12-24	18.600	18.600	18.140	18.460	14.639	4,446,494
2021-12-23	18.700	18.700	18.300	18.480	14.655	11,882,990
2021-12-22	18.800	18.800	18.220	18.440	14.623	16,063,520
2021-12-21	18.300	18.920	18.300	18.740	14.861	16,143,410
2021-12-20	18.680	18.840	18.340	18.480	14.655	14,382,730
2021-12-17	18.780	18.840	18.440	18.680	14.813	12,654,930
2021-12-16	18.380	18.820	18.320	18.560	14.718	11,115,870
2021-12-15	18.360	18.780	18.020	18.380	14.575	17,557,010
2021-12-14	18.880	19.040	18.300	18.420	14.607	20,713,750
2021-12-13	19.780	19.860	18.980	19.120	15.162	26,402,760
2021-12-10	19.520	19.860	19.420	19.520	15.479	19,543,631
2021-12-09	19.300	19.760	19.260	19.600	15.543	22,395,289
2021-12-08	19.200	19.300	19.040	19.260	15.273	18,645,000
2021-12-07	18.820	19.220	18.520	19.060	15.115	29,676,830
2021-12-06	18.900	19.320	18.640	18.700	14.829	15,525,490
2021-12-03	18.560	18.800	18.280	18.700	14.829	16,576,529
2021-12-02	18.140	18.940	17.960	18.640	14.782	24,935,051
2021-12-01	18.060	18.780	17.880	18.140	14.385	14,921,540

← NewerPage 20 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.