China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	14.020	14.140	13.480	13.600	12.858	35,335,422
2025-07-30	14.380	14.640	14.160	14.200	13.425	28,617,039
2025-07-29	14.180	14.440	14.180	14.400	13.614	10,708,830
2025-07-28	14.300	14.520	14.240	14.400	13.614	12,272,970
2025-07-25	14.140	14.540	14.120	14.400	13.614	25,230,170
2025-07-24	14.000	14.380	13.920	14.260	13.482	21,853,760
2025-07-23	14.140	14.300	13.980	14.060	13.293	16,154,760
2025-07-22	13.780	14.020	13.660	13.980	13.217	16,120,680
2025-07-21	13.400	13.880	13.400	13.820	13.066	21,716,250
2025-07-18	13.300	13.480	13.300	13.400	12.669	13,402,980
2025-07-17	13.500	13.540	13.220	13.260	12.536	22,467,080
2025-07-16	13.660	13.720	13.380	13.400	12.669	23,424,939
2025-07-15	13.740	13.780	13.380	13.620	12.877	25,486,090
2025-07-14	13.760	13.900	13.620	13.660	12.914	12,520,160
2025-07-11	14.040	14.280	13.680	13.760	13.009	32,718,850
2025-07-10	13.360	14.200	13.260	13.980	13.217	46,266,262
2025-07-09	13.300	13.460	13.140	13.360	12.631	20,307,160
2025-07-08	13.500	13.500	13.240	13.400	12.669	21,567,109
2025-07-07	13.380	13.560	13.320	13.440	12.706	35,467,352
2025-07-04	13.700	13.700	13.340	13.380	12.650	23,613,869
2025-07-03	13.880	14.160	13.660	13.700	12.952	12,556,520
2025-07-02	13.760	13.920	13.580	13.800	13.047	10,464,380
2025-06-30	13.780	13.840	13.560	13.620	12.877	16,970,010
2025-06-27	13.920	14.000	13.620	13.680	12.933	17,877,080
2025-06-26	14.040	14.280	13.880	14.220	13.160	21,425,029
2025-06-25	13.700	14.100	13.640	14.040	12.994	29,033,391
2025-06-24	13.380	13.680	13.380	13.560	12.549	15,725,820
2025-06-23	13.400	13.400	13.180	13.340	12.346	22,271,850
2025-06-20	13.260	13.480	13.200	13.400	12.401	20,445,840
2025-06-19	13.460	13.500	13.140	13.200	12.216	23,954,471
2025-06-18	13.740	13.840	13.480	13.560	12.549	17,981,529
2025-06-17	14.000	14.020	13.780	13.860	12.827	16,093,490
2025-06-16	13.820	14.140	13.680	14.000	12.957	27,714,869
2025-06-13	13.740	13.920	13.640	13.900	12.864	15,126,540
2025-06-12	13.680	13.780	13.600	13.740	12.716	19,021,020
2025-06-11	13.600	13.760	13.560	13.680	12.660	10,569,690
2025-06-10	13.320	13.760	13.240	13.540	12.531	28,766,391
2025-06-09	13.280	13.340	13.140	13.320	12.327	16,822,311
2025-06-06	13.300	13.380	13.060	13.140	12.161	21,594,330
2025-06-05	13.120	13.560	13.120	13.220	12.235	20,264,109
2025-06-04	12.960	13.140	12.940	13.000	12.031	13,124,400
2025-06-03	12.900	13.120	12.880	13.040	12.068	11,051,890
2025-06-02	13.000	13.100	12.520	12.920	11.957	23,642,891
2025-05-30	13.160	13.260	13.040	13.200	12.216	24,254,039
2025-05-29	13.060	13.220	12.920	13.180	12.198	14,306,510
2025-05-28	13.000	13.160	12.980	13.060	12.087	9,780,991
2025-05-27	13.000	13.140	12.920	12.980	12.013	11,573,780
2025-05-26	13.020	13.240	12.960	13.020	12.050	13,731,050
2025-05-23	13.160	13.180	13.000	13.060	12.087	11,445,410
2025-05-22	13.300	13.320	13.040	13.160	12.179	15,169,200
2025-05-21	13.360	13.380	13.160	13.300	12.309	12,099,280
2025-05-20	13.300	13.440	13.060	13.360	12.364	12,175,290
2025-05-19	13.300	13.480	13.220	13.240	12.253	13,980,300
2025-05-16	13.480	13.500	13.300	13.440	12.438	7,256,934
2025-05-15	13.660	13.740	13.400	13.480	12.475	10,618,430
2025-05-14	13.700	13.740	13.460	13.700	12.679	14,732,420
2025-05-13	13.620	13.780	13.480	13.620	12.605	14,285,890
2025-05-12	13.320	13.700	13.200	13.620	12.605	31,713,609
2025-05-09	13.500	13.600	12.940	13.180	12.198	36,649,648
2025-05-08	13.660	13.760	13.400	13.480	12.475	18,081,520

← NewerPage 6 of 21 · 1,231 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.