China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	13.340	13.600	13.340	13.530	13.011	20,947,240
2026-01-21	13.500	13.690	13.240	13.410	12.895	20,584,580
2026-01-20	13.240	13.830	13.240	13.580	13.059	36,824,832
2026-01-19	12.910	13.350	12.910	13.240	12.732	19,913,740
2026-01-16	13.300	13.380	13.040	13.110	12.607	21,375,340
2026-01-15	13.130	13.520	13.120	13.250	12.741	35,399,434
2026-01-14	12.920	13.170	12.860	13.140	12.636	22,041,680
2026-01-13	13.050	13.280	12.840	12.950	12.453	27,403,480
2026-01-12	13.100	13.100	12.810	13.050	12.549	17,402,721
2026-01-09	13.120	13.240	12.860	13.020	12.520	24,998,830
2026-01-08	12.890	13.050	12.770	13.010	12.511	13,665,080
2026-01-07	13.120	13.220	12.890	12.980	12.482	15,952,990
2026-01-06	12.840	13.420	12.750	13.190	12.684	46,012,312
2026-01-05	12.500	12.950	12.380	12.830	12.337	33,698,160
2026-01-02	12.370	12.490	12.280	12.490	12.010	5,318,462
2025-12-31	12.330	12.550	12.230	12.250	11.780	16,938,000
2025-12-30	12.330	12.460	12.220	12.430	11.953	21,402,090
2025-12-29	12.400	12.510	12.230	12.330	11.857	25,297,920
2025-12-24	12.200	12.380	12.170	12.250	11.780	7,771,607
2025-12-23	12.200	12.330	12.130	12.200	11.732	14,109,880
2025-12-22	12.030	12.180	12.030	12.120	11.655	14,326,320
2025-12-19	12.160	12.160	11.960	12.030	11.568	18,647,590
2025-12-18	12.110	12.110	11.910	12.060	11.597	31,647,080
2025-12-17	12.200	12.290	12.110	12.210	11.741	17,367,119
2025-12-16	12.480	12.500	12.140	12.200	11.732	21,600,529
2025-12-15	12.730	12.730	12.480	12.500	12.020	14,302,640
2025-12-12	12.600	12.730	12.540	12.730	12.241	24,216,850
2025-12-11	12.700	12.710	12.500	12.570	12.087	13,740,780
2025-12-10	12.730	12.790	12.450	12.620	12.135	20,410,869
2025-12-09	13.010	13.020	12.560	12.600	12.116	33,609,262
2025-12-08	13.180	13.280	13.000	13.010	12.511	13,399,640
2025-12-05	13.170	13.240	13.010	13.180	12.674	21,231,840
2025-12-04	13.220	13.220	13.060	13.140	12.636	10,096,660
2025-12-03	13.220	13.320	13.060	13.080	12.578	16,022,270
2025-12-02	13.220	13.310	13.140	13.260	12.751	18,232,680
2025-12-01	13.290	13.430	13.180	13.250	12.741	22,228,061
2025-11-28	13.900	13.900	13.280	13.290	12.780	33,041,531
2025-11-27	14.150	14.150	13.640	13.680	13.155	28,268,670
2025-11-26	14.130	14.250	14.020	14.060	13.520	18,433,480
2025-11-25	14.060	14.200	14.000	14.060	13.520	20,464,590
2025-11-24	13.930	14.240	13.900	13.980	13.443	36,124,152
2025-11-21	13.690	13.960	13.540	13.660	13.136	23,787,080
2025-11-20	13.390	13.960	13.230	13.720	13.193	35,694,039
2025-11-19	13.430	13.590	13.250	13.390	12.876	12,597,400
2025-11-18	13.600	13.600	13.350	13.430	12.914	17,659,430
2025-11-17	13.700	13.760	13.580	13.640	13.116	9,404,753
2025-11-14	13.790	13.860	13.640	13.730	13.203	12,655,500
2025-11-13	13.770	13.890	13.610	13.870	13.338	21,666,570
2025-11-12	13.440	13.780	13.420	13.670	13.145	26,034,820
2025-11-11	13.280	13.450	13.240	13.290	12.780	23,358,070
2025-11-10	12.940	13.260	12.940	13.230	12.722	20,036,811
2025-11-07	13.070	13.170	12.940	12.990	12.491	8,716,694
2025-11-06	13.000	13.070	12.960	13.070	12.568	11,502,490
2025-11-05	13.000	13.000	12.690	12.900	12.405	17,203,051
2025-11-04	13.190	13.260	12.930	12.980	12.482	12,244,180
2025-11-03	13.100	13.150	12.960	13.140	12.636	13,341,470
2025-10-31	13.240	13.240	13.010	13.030	12.530	22,562,391
2025-10-30	13.690	13.730	13.050	13.240	12.732	59,860,992
2025-10-28	13.840	13.840	13.620	13.690	13.164	16,426,381
2025-10-27	13.800	13.950	13.720	13.720	13.193	13,877,620

← NewerPage 4 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.