China Overseas historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	18.300	18.500	17.720	17.960	14.242	21,559,990
2021-11-29	19.000	19.000	18.100	18.300	14.512	10,461,360
2021-11-26	18.600	18.860	18.480	18.520	14.686	12,616,720
2021-11-25	18.800	19.000	18.720	18.860	14.956	12,063,000
2021-11-24	18.820	19.020	18.640	18.820	14.924	13,936,940
2021-11-23	18.620	18.840	18.400	18.660	14.797	13,706,450
2021-11-22	18.540	19.200	18.240	18.600	14.750	16,452,070
2021-11-19	18.020	18.840	17.900	18.520	14.686	26,440,760
2021-11-18	18.360	18.400	17.840	18.020	14.290	11,495,460
2021-11-17	18.620	18.620	18.240	18.360	14.560	10,658,540
2021-11-16	18.520	19.060	18.480	18.620	14.766	17,051,301
2021-11-15	18.380	18.400	17.920	18.400	14.591	20,161,160
2021-11-12	19.060	19.220	18.400	18.560	14.718	24,335,410
2021-11-11	17.520	19.000	17.520	18.700	14.829	88,157,359
2021-11-10	16.680	17.900	16.420	17.800	14.116	45,772,594
2021-11-09	16.680	16.740	16.420	16.680	13.227	10,255,460
2021-11-08	16.300	16.840	16.300	16.680	13.227	9,301,057
2021-11-05	16.500	16.540	16.100	16.360	12.974	17,800,330
2021-11-04	16.720	16.760	16.320	16.520	13.100	26,477,439
2021-11-03	16.680	17.000	16.540	16.720	13.259	10,656,600
2021-11-02	17.240	17.260	16.540	16.680	13.227	25,133,811
2021-11-01	17.060	17.120	16.720	17.080	13.545	13,306,670
2021-10-29	17.160	17.340	16.940	17.160	13.608	12,773,400
2021-10-28	17.520	17.720	17.240	17.340	13.751	12,994,230
2021-10-27	17.500	17.760	17.400	17.520	13.893	7,055,935
2021-10-26	18.340	18.340	17.360	17.600	13.957	29,449,670
2021-10-25	18.140	18.500	17.840	18.220	14.449	43,002,312
2021-10-22	18.500	19.040	18.500	18.620	14.766	46,753,422
2021-10-21	17.500	18.500	17.400	18.140	14.385	50,472,281

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.