China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.800	13.950	13.720	13.720	13.193	13,877,620
2025-10-24	13.830	13.970	13.700	13.740	13.212	16,262,230
2025-10-23	13.820	13.970	13.770	13.840	13.309	18,976,131
2025-10-22	13.950	14.160	13.840	13.870	13.338	11,170,590
2025-10-21	14.060	14.340	13.980	14.050	13.511	14,429,420
2025-10-20	14.100	14.190	13.950	14.050	13.511	18,579,270
2025-10-17	13.950	14.430	13.860	13.900	13.366	27,612,850
2025-10-16	14.040	14.190	13.920	14.150	13.607	24,516,020
2025-10-15	14.030	14.320	14.000	14.250	13.703	27,051,391
2025-10-14	14.050	14.360	13.930	14.030	13.491	29,267,010
2025-10-13	13.720	14.200	13.660	14.180	13.636	26,917,109
2025-10-10	13.650	14.200	13.650	14.160	13.616	31,291,039
2025-10-09	13.700	13.870	13.580	13.820	13.289	28,258,189
2025-10-08	13.960	13.960	13.550	13.640	13.116	21,491,420
2025-10-06	14.020	14.110	13.900	13.960	13.424	4,143,826
2025-10-03	14.100	14.140	13.880	14.020	13.482	13,012,670
2025-10-02	14.460	14.560	14.130	14.210	13.664	11,931,990
2025-09-30	14.050	14.380	13.900	14.360	13.809	19,343,471
2025-09-29	13.980	14.100	13.880	14.050	13.511	12,911,390
2025-09-26	13.790	14.130	13.570	13.950	13.414	20,246,689
2025-09-25	13.840	13.920	13.700	13.790	13.261	17,826,051
2025-09-24	13.790	14.140	13.740	13.860	13.328	14,860,010
2025-09-23	14.160	14.160	13.680	13.790	13.261	17,973,500
2025-09-22	14.230	14.230	13.880	13.960	13.424	17,984,260
2025-09-19	14.300	14.370	14.160	14.230	13.684	23,671,070
2025-09-18	14.800	14.800	14.130	14.300	13.751	17,403,410
2025-09-17	14.610	14.790	14.510	14.740	14.174	25,515,199
2025-09-16	14.580	14.870	14.440	14.500	13.943	17,572,119
2025-09-15	15.040	15.100	14.610	14.850	14.039	17,376,811
2025-09-12	14.800	15.080	14.770	15.040	14.219	35,393,246
2025-09-11	14.620	14.680	14.510	14.630	13.831	17,074,289
2025-09-10	14.400	14.790	14.340	14.760	13.954	26,406,721
2025-09-09	14.140	14.660	13.960	14.460	13.671	37,446,551
2025-09-08	13.700	14.090	13.700	13.990	13.226	17,638,689
2025-09-05	13.860	13.880	13.700	13.850	13.094	7,518,830
2025-09-04	14.040	14.040	13.600	13.700	12.952	14,901,850
2025-09-03	14.200	14.310	13.860	13.920	13.160	11,557,090
2025-09-02	14.210	14.360	13.990	14.130	13.359	14,961,300
2025-09-01	14.000	14.390	13.970	14.360	13.576	14,392,660
2025-08-29	13.800	14.070	13.750	13.910	13.151	13,102,430
2025-08-28	13.810	14.010	13.560	13.810	13.056	21,330,670
2025-08-27	14.380	14.400	13.760	13.810	13.056	34,178,461
2025-08-26	14.420	14.420	14.170	14.210	13.434	21,504,279
2025-08-25	14.270	14.840	14.180	14.440	13.652	36,484,551
2025-08-22	14.250	14.380	14.140	14.260	13.482	7,074,702
2025-08-21	14.360	14.520	14.240	14.300	13.519	10,829,510
2025-08-20	14.280	14.440	14.150	14.350	13.567	16,120,740
2025-08-19	14.140	14.430	14.140	14.250	13.472	14,947,180
2025-08-18	14.410	14.430	14.140	14.140	13.368	21,074,820
2025-08-15	14.310	14.780	14.170	14.380	13.595	24,824,510
2025-08-14	14.290	14.680	14.180	14.320	13.538	31,646,930
2025-08-13	13.980	14.190	13.890	14.090	13.321	13,463,090
2025-08-12	13.590	13.970	13.560	13.910	13.151	12,728,310
2025-08-11	13.590	13.820	13.590	13.680	12.933	10,949,970
2025-08-08	13.740	13.800	13.510	13.590	12.848	8,993,823
2025-08-07	13.380	13.800	13.310	13.740	12.990	24,330,529
2025-08-06	13.410	13.500	13.330	13.330	12.602	13,056,520
2025-08-05	13.520	13.680	13.380	13.410	12.678	18,609,711
2025-08-04	13.500	13.550	13.350	13.520	12.782	12,624,560
2025-08-01	13.620	13.760	13.420	13.500	12.763	12,670,520

← NewerPage 5 of 21 · 1,230 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.