China Overseas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	15.280	15.840	15.160	15.660	14.493	28,147,699
2024-11-04	15.500	15.560	14.980	15.220	14.086	25,112,820
2024-11-01	15.100	15.920	15.100	15.500	14.345	52,466,871
2024-10-31	14.600	15.460	14.600	14.860	13.753	30,862,900
2024-10-30	14.880	15.200	14.520	14.780	13.679	24,090,189
2024-10-29	15.200	15.340	14.460	14.720	13.623	30,404,240
2024-10-28	14.440	15.280	14.380	15.200	14.067	30,687,561
2024-10-25	14.680	14.900	14.500	14.600	13.512	22,094,211
2024-10-24	14.800	15.020	14.680	14.820	13.716	17,982,230
2024-10-23	15.580	15.580	15.060	15.200	14.067	25,363,689
2024-10-22	15.100	15.500	15.080	15.300	14.160	19,109,770
2024-10-21	14.800	15.460	14.720	15.180	14.049	36,807,219
2024-10-18	14.440	14.980	14.160	14.800	13.697	43,791,141
2024-10-17	15.460	15.620	14.360	14.440	13.364	47,310,391
2024-10-16	15.080	16.060	15.080	15.460	14.308	70,365,445
2024-10-15	15.800	16.140	14.740	14.900	13.790	54,717,711
2024-10-14	15.460	16.120	15.200	15.680	14.511	86,792,336
2024-10-10	14.800	15.340	14.400	14.860	13.753	47,944,320
2024-10-09	15.200	15.540	13.960	14.400	13.327	80,479,039
2024-10-08	17.620	17.760	14.840	15.020	13.901	83,267,602
2024-10-07	17.560	17.860	17.080	17.840	16.510	42,534,910
2024-10-04	17.620	18.040	17.300	17.560	16.251	51,222,121
2024-10-03	18.420	18.500	16.280	17.540	16.233	62,364,422
2024-10-02	16.120	18.580	16.040	18.320	16.955	93,538,977
2024-09-30	16.280	16.840	15.820	15.920	14.734	114,185,797
2024-09-27	14.780	15.440	14.780	15.400	14.252	134,428,500
2024-09-26	12.500	14.440	12.420	14.320	13.253	91,396,703
2024-09-25	12.860	13.120	12.320	12.380	11.457	35,963,039
2024-09-24	12.100	12.580	12.100	12.440	11.513	47,680,762
2024-09-23	11.600	12.080	11.600	11.840	10.958	21,183,930
2024-09-20	11.380	11.860	11.260	11.700	10.828	46,985,328
2024-09-19	11.040	11.700	11.000	11.480	10.624	38,352,039
2024-09-17	10.780	11.000	10.660	10.940	10.125	8,141,175
2024-09-16	10.880	10.880	10.540	10.700	9.903	10,807,700
2024-09-13	11.120	11.420	11.120	11.220	10.106	14,980,400
2024-09-12	11.100	11.180	10.860	11.140	10.034	14,222,610
2024-09-11	11.020	11.100	10.940	11.100	9.998	10,192,250
2024-09-10	11.460	11.460	11.040	11.120	10.016	22,092,670
2024-09-09	11.800	11.800	11.340	11.460	10.322	16,954,301
2024-09-05	11.760	11.960	11.640	11.800	10.629	15,117,840
2024-09-04	11.720	12.040	11.640	11.760	10.593	9,831,014
2024-09-03	11.800	12.040	11.660	11.860	10.683	12,317,510
2024-09-02	12.240	12.300	11.640	11.800	10.629	20,623,840
2024-08-30	11.820	13.000	11.740	12.380	11.151	41,409,090
2024-08-29	11.280	11.880	11.240	11.860	10.683	17,493,779
2024-08-28	12.180	12.180	11.560	11.640	10.484	22,102,160
2024-08-27	12.200	12.240	11.860	12.200	10.989	9,115,858
2024-08-26	12.020	12.360	12.020	12.220	11.007	12,588,480
2024-08-23	11.960	12.040	11.800	12.000	10.809	11,212,030
2024-08-22	12.200	12.360	11.720	12.020	10.827	26,156,029
2024-08-21	12.480	12.480	12.020	12.160	10.953	20,473,641
2024-08-20	12.720	12.800	12.360	12.540	11.295	11,953,620
2024-08-19	12.700	12.820	12.600	12.660	11.403	9,278,700
2024-08-16	12.820	12.940	12.640	12.660	11.403	10,483,860
2024-08-15	12.620	12.880	12.520	12.680	11.421	13,352,320
2024-08-14	12.900	12.920	12.620	12.740	11.475	8,026,230
2024-08-13	12.880	12.920	12.680	12.780	11.511	10,329,490
2024-08-12	12.760	12.980	12.520	12.780	11.511	14,836,330
2024-08-09	12.700	13.300	12.700	12.900	11.619	24,505,529
2024-08-08	12.520	12.880	12.460	12.580	11.331	11,337,310

← NewerPage 9 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.