China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	12.120	12.200	11.900	12.000	11.106	19,724,760
2025-02-04	12.300	12.380	11.900	12.260	11.346	20,123,391
2025-02-03	12.100	12.320	11.780	12.060	11.161	16,204,270
2025-01-28	12.300	12.500	12.280	12.360	11.439	7,639,553
2025-01-27	12.200	12.500	12.180	12.260	11.346	19,175,340
2025-01-24	12.140	12.320	12.120	12.220	11.309	14,825,030
2025-01-23	12.300	12.500	12.100	12.140	11.235	17,390,600
2025-01-22	12.480	12.480	12.180	12.280	11.365	18,102,400
2025-01-21	12.520	12.900	12.400	12.480	11.550	41,339,379
2025-01-20	12.800	12.860	12.460	12.500	11.568	37,977,320
2025-01-17	12.580	13.100	12.460	12.800	11.846	28,065,660
2025-01-16	12.420	12.840	12.380	12.620	11.679	21,484,779
2025-01-15	12.240	12.460	12.100	12.420	11.494	20,852,279
2025-01-14	12.060	12.440	11.940	12.280	11.365	20,434,570
2025-01-13	11.880	12.140	11.680	12.080	11.180	19,881,811
2025-01-10	12.280	12.280	11.920	11.940	11.050	16,318,900
2025-01-09	12.140	12.320	12.080	12.140	11.235	9,007,059
2025-01-08	12.320	12.380	11.920	12.120	11.217	25,104,199
2025-01-07	12.320	12.400	12.100	12.340	11.420	12,411,580
2025-01-06	12.440	12.440	12.200	12.320	11.402	12,771,530
2025-01-03	12.200	12.480	12.200	12.300	11.383	20,635,801
2025-01-02	12.220	12.440	12.140	12.180	11.272	24,846,881
2024-12-31	12.300	12.480	12.220	12.400	11.476	14,289,840
2024-12-30	12.440	12.520	12.100	12.320	11.402	23,211,760
2024-12-27	12.340	12.460	12.120	12.400	11.476	22,584,869
2024-12-24	12.560	12.600	12.360	12.480	11.550	11,918,040
2024-12-23	12.340	12.480	12.220	12.400	11.476	18,847,670
2024-12-20	12.360	12.480	12.220	12.340	11.420	20,111,320
2024-12-19	12.500	12.580	12.340	12.460	11.531	24,021,840
2024-12-18	12.700	12.860	12.520	12.680	11.735	18,560,721
2024-12-17	12.720	12.840	12.460	12.660	11.717	24,582,211
2024-12-16	13.080	13.200	12.640	12.760	11.809	27,943,641
2024-12-13	13.600	13.700	13.000	13.100	12.124	45,190,152
2024-12-12	13.600	14.020	13.520	13.780	12.753	17,051,760
2024-12-11	13.800	14.140	13.640	13.700	12.679	15,578,580
2024-12-10	14.980	15.120	13.780	13.820	12.790	41,205,969
2024-12-09	13.720	14.280	13.380	14.200	13.142	32,942,859
2024-12-06	13.640	14.060	13.540	13.800	12.772	24,421,080
2024-12-05	13.540	13.640	13.320	13.540	12.531	18,245,631
2024-12-04	13.700	13.820	13.440	13.740	12.716	18,202,920
2024-12-03	13.680	13.780	13.340	13.680	12.660	18,216,891
2024-12-02	13.520	13.720	13.340	13.520	12.512	19,857,109
2024-11-29	13.400	13.640	13.240	13.340	12.346	24,473,779
2024-11-28	13.440	13.480	13.180	13.280	12.290	14,345,250
2024-11-27	13.300	13.480	12.960	13.420	12.420	16,343,960
2024-11-26	13.120	13.320	13.020	13.160	12.179	17,186,590
2024-11-25	13.300	13.320	13.020	13.120	12.142	27,197,039
2024-11-22	13.580	13.580	13.040	13.160	12.179	32,360,529
2024-11-21	13.560	13.820	13.540	13.620	12.605	16,814,600
2024-11-20	13.620	13.900	13.580	13.780	12.753	21,244,561
2024-11-19	13.820	13.840	13.380	13.620	12.605	22,361,230
2024-11-18	13.900	13.980	13.460	13.560	12.549	25,278,420
2024-11-15	13.840	13.960	13.520	13.560	12.549	27,015,039
2024-11-14	14.200	14.320	13.680	13.820	12.790	42,721,449
2024-11-13	14.220	14.380	14.020	14.340	13.271	18,805,430
2024-11-12	14.600	14.900	14.160	14.320	13.253	22,017,230
2024-11-11	14.800	14.940	14.340	14.680	13.586	37,940,246
2024-11-08	16.180	16.300	15.300	15.360	14.215	35,149,090
2024-11-07	15.480	16.200	15.380	15.960	14.771	38,992,340
2024-11-06	15.660	16.020	15.120	15.560	14.400	32,614,561

← NewerPage 8 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.