China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	14.200	14.540	13.480	13.500	12.494	36,687,727
2025-05-06	13.840	13.920	13.600	13.660	12.642	11,441,960
2025-05-02	13.800	14.000	13.660	13.880	12.846	8,736,966
2025-04-30	14.060	14.120	13.720	13.820	12.790	15,505,410
2025-04-29	13.980	14.020	13.840	13.900	12.864	11,260,260
2025-04-28	14.540	14.540	13.800	13.980	12.938	20,808,051
2025-04-25	14.380	15.120	14.160	14.320	13.253	43,299,727
2025-04-24	14.200	14.380	13.980	14.360	13.290	24,825,689
2025-04-23	14.800	14.800	14.300	14.360	13.290	17,889,400
2025-04-22	14.340	14.660	14.240	14.600	13.512	22,391,410
2025-04-17	13.960	14.780	13.880	14.380	13.308	51,530,762
2025-04-16	13.700	14.120	13.640	13.980	12.938	31,207,160
2025-04-15	13.760	13.820	13.500	13.720	12.698	13,738,360
2025-04-14	13.840	13.940	13.640	13.760	12.735	18,741,439
2025-04-11	13.360	13.740	13.340	13.600	12.586	26,408,051
2025-04-10	13.100	13.640	12.620	13.520	12.512	43,181,070
2025-04-09	12.340	13.340	12.000	13.100	12.124	58,422,488
2025-04-08	12.560	12.780	12.340	12.540	11.605	36,989,801
2025-04-07	12.520	13.020	12.460	12.540	11.605	55,820,352
2025-04-03	13.260	13.760	13.120	13.580	12.568	26,496,730
2025-04-02	13.240	13.420	13.180	13.420	12.420	18,113,561
2025-04-01	13.800	13.920	13.220	13.280	12.290	48,148,941
2025-03-31	13.920	14.020	13.680	13.900	12.864	22,628,580
2025-03-28	14.380	14.380	13.880	14.100	13.049	15,294,390
2025-03-27	14.000	14.280	13.960	14.160	13.105	13,646,870
2025-03-26	14.200	14.420	13.900	14.020	12.975	26,502,090
2025-03-25	14.040	14.260	13.940	14.080	13.031	12,922,690
2025-03-24	14.180	14.260	13.900	14.100	13.049	20,797,680
2025-03-21	14.200	14.320	13.920	14.180	13.123	35,581,059
2025-03-20	14.580	14.700	14.220	14.320	13.253	33,838,340
2025-03-19	15.000	15.000	14.640	14.740	13.641	19,818,990
2025-03-18	15.100	15.140	14.760	14.900	13.790	22,885,439
2025-03-17	14.800	15.060	14.720	14.820	13.716	19,035,760
2025-03-14	14.540	14.940	14.120	14.720	13.623	49,270,992
2025-03-13	14.600	14.620	14.040	14.300	13.234	27,973,480
2025-03-12	14.960	14.960	14.340	14.560	13.475	29,393,471
2025-03-11	14.500	14.920	14.160	14.860	13.753	28,172,859
2025-03-10	15.160	15.420	14.400	14.720	13.623	38,436,832
2025-03-07	15.240	15.540	15.020	15.140	14.012	42,218,391
2025-03-06	14.720	15.360	14.540	15.260	14.123	59,073,621
2025-03-05	14.840	14.920	14.200	14.560	13.475	25,550,289
2025-03-04	14.200	14.760	14.140	14.600	13.512	29,122,119
2025-03-03	14.500	15.040	14.320	14.420	13.345	43,363,008
2025-02-28	14.740	14.820	14.280	14.400	13.327	53,166,566
2025-02-27	14.700	15.060	14.660	14.900	13.790	50,185,199
2025-02-26	13.820	14.920	13.800	14.820	13.716	85,821,766
2025-02-25	13.840	13.860	13.600	13.760	12.735	26,984,230
2025-02-24	13.420	14.300	13.320	13.960	12.920	49,282,859
2025-02-21	13.760	13.760	13.200	13.420	12.420	22,929,320
2025-02-20	13.740	13.780	13.280	13.420	12.420	19,707,070
2025-02-19	13.400	14.140	13.280	13.820	12.790	30,221,711
2025-02-18	13.700	13.700	13.380	13.560	12.549	23,742,270
2025-02-17	13.400	13.920	13.340	13.700	12.679	48,640,121
2025-02-14	12.900	13.480	12.900	13.460	12.457	48,922,000
2025-02-13	13.120	13.280	12.760	12.800	11.846	43,486,781
2025-02-12	12.500	13.180	12.400	13.120	12.142	52,347,762
2025-02-11	12.660	12.760	12.400	12.400	11.476	22,768,240
2025-02-10	12.440	12.760	12.440	12.660	11.717	23,364,770
2025-02-07	12.280	12.560	12.180	12.440	11.513	33,886,930
2025-02-06	11.960	12.260	11.940	12.240	11.328	22,345,510

← NewerPage 7 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.