China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.540	12.540	12.300	12.380	11.905	21,935,430
2026-04-23	12.640	12.650	12.380	12.540	12.059	12,260,610
2026-04-22	12.500	12.680	12.450	12.630	12.145	9,345,558
2026-04-21	12.600	12.760	12.500	12.670	12.184	9,825,190
2026-04-20	12.720	12.720	12.380	12.620	12.135	19,482,480
2026-04-17	12.500	12.720	12.440	12.540	12.059	25,144,490
2026-04-16	12.340	12.570	12.340	12.520	12.039	14,487,670
2026-04-15	12.400	12.480	12.220	12.340	11.866	22,412,920
2026-04-14	12.220	12.370	12.130	12.300	11.828	27,152,500
2026-04-13	11.910	12.030	11.740	12.010	11.549	15,302,780
2026-04-10	11.850	12.120	11.770	11.930	11.472	18,433,090
2026-04-09	11.860	11.960	11.620	11.730	11.280	26,536,930
2026-04-08	12.050	12.130	11.850	11.990	11.530	28,728,340
2026-04-02	11.870	11.980	11.570	11.670	11.222	22,127,561
2026-04-01	11.680	11.970	11.680	11.870	11.414	33,045,840
2026-03-31	11.610	11.920	11.360	11.550	11.107	34,848,781
2026-03-30	11.680	11.860	11.620	11.680	11.232	29,786,939
2026-03-27	11.850	12.040	11.800	11.900	11.443	26,057,949
2026-03-26	12.000	12.070	11.830	11.880	11.424	19,515,369
2026-03-25	12.190	12.230	11.880	12.000	11.539	25,802,990
2026-03-24	12.090	12.120	11.800	12.060	11.597	27,677,070
2026-03-23	12.300	12.300	11.800	11.890	11.434	34,864,840
2026-03-20	12.550	12.630	12.300	12.380	11.905	28,124,900
2026-03-19	12.900	12.900	12.560	12.590	12.107	30,317,760
2026-03-18	13.420	13.540	13.000	13.030	12.530	24,537,631
2026-03-17	13.090	13.570	13.050	13.420	12.905	26,594,010
2026-03-16	12.800	13.260	12.750	13.050	12.549	28,410,199
2026-03-13	12.860	13.070	12.750	12.800	12.309	15,869,720
2026-03-12	13.080	13.110	12.770	12.900	12.405	30,476,480
2026-03-11	13.220	13.340	13.100	13.200	12.693	20,955,240
2026-03-10	13.700	13.700	13.200	13.300	12.789	12,391,740
2026-03-09	13.500	13.500	13.030	13.380	12.866	22,680,250
2026-03-06	13.430	13.630	13.390	13.590	13.068	12,719,820
2026-03-05	13.530	13.740	13.450	13.470	12.953	11,829,520
2026-03-04	13.480	13.650	13.150	13.450	12.934	29,616,170
2026-03-03	14.050	14.100	13.670	13.670	13.145	16,782,670
2026-03-02	14.180	14.230	13.860	14.050	13.511	15,294,320
2026-02-27	14.440	14.580	14.320	14.350	13.799	21,091,520
2026-02-26	14.600	14.660	14.310	14.490	13.934	16,453,289
2026-02-25	14.300	14.770	14.230	14.480	13.924	28,912,760
2026-02-24	14.220	14.480	14.000	14.200	13.655	19,341,420
2026-02-23	14.210	14.400	14.020	14.350	13.799	12,315,530
2026-02-20	14.280	14.380	14.080	14.210	13.664	8,604,518
2026-02-16	14.310	14.320	14.120	14.290	13.741	3,222,000
2026-02-13	14.300	14.510	14.210	14.310	13.761	13,091,180
2026-02-12	14.670	14.840	14.480	14.490	13.934	8,149,187
2026-02-11	14.530	14.800	14.340	14.750	14.184	17,811,260
2026-02-10	14.560	14.650	14.420	14.530	13.972	11,494,600
2026-02-09	14.500	15.000	14.500	14.650	14.088	23,519,340
2026-02-06	14.280	14.580	14.180	14.410	13.857	18,483,301
2026-02-05	14.350	14.870	14.350	14.730	14.164	40,561,770
2026-02-04	14.050	14.680	14.000	14.530	13.972	37,116,191
2026-02-03	13.690	14.100	13.650	13.990	13.453	16,224,480
2026-02-02	14.000	14.000	13.590	13.730	13.203	16,563,211
2026-01-30	14.430	14.590	14.010	14.040	13.501	36,667,230
2026-01-29	13.600	14.680	13.530	14.630	14.068	75,357,031
2026-01-28	13.490	13.880	13.410	13.790	13.261	26,061,631
2026-01-27	13.590	13.710	13.420	13.580	13.059	20,305,051
2026-01-26	13.550	13.660	13.280	13.640	13.116	15,863,470
2026-01-23	13.550	13.790	13.460	13.510	12.991	13,663,180

← NewerPage 3 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.