China Overseas Property Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.350 | 3.365 | 3.270 | 3.270 | 3.270 | 3,720,000 |
| 2026-10-20 | 3.370 | 3.370 | 3.325 | 3.335 | 3.335 | 2,910,000 |
| 2026-10-16 | 3.355 | 3.430 | 3.340 | 3.345 | 3.345 | 4,677,000 |
| 2026-10-15 | 3.360 | 3.360 | 3.300 | 3.325 | 3.325 | 3,770,666 |
| 2026-10-14 | 3.340 | 3.375 | 3.285 | 3.325 | 3.325 | 2,900,194 |
| 2026-10-13 | 3.320 | 3.365 | 3.290 | 3.360 | 3.360 | 2,918,528 |
| 2026-10-12 | 3.345 | 3.400 | 3.335 | 3.350 | 3.350 | 2,378,998 |
| 2026-10-09 | 3.310 | 3.365 | 3.310 | 3.345 | 3.345 | 2,495,000 |
| 2026-10-08 | 3.300 | 3.360 | 3.290 | 3.290 | 3.290 | 4,293,908 |
| 2026-10-07 | 3.235 | 3.270 | 3.230 | 3.265 | 3.265 | 1,100,000 |
| 2026-10-06 | 3.280 | 3.280 | 3.225 | 3.235 | 3.235 | 925,000 |
| 2026-10-05 | 3.245 | 3.250 | 3.195 | 3.230 | 3.230 | 1,666,537 |
| 2026-10-02 | 3.330 | 3.330 | 3.220 | 3.245 | 3.245 | 1,876,666 |
| 2026-09-30 | 3.315 | 3.370 | 3.265 | 3.330 | 3.330 | 5,187,773 |
| 2026-09-29 | 3.310 | 3.360 | 3.300 | 3.310 | 3.310 | 3,975,207 |
| 2026-09-28 | 3.230 | 3.300 | 3.215 | 3.290 | 3.290 | 8,145,014 |
| 2026-09-25 | 3.235 | 3.235 | 3.160 | 3.185 | 3.185 | 1,651,000 |
| 2026-09-24 | 3.275 | 3.295 | 3.225 | 3.235 | 3.235 | 2,756,333 |
| 2026-09-23 | 3.300 | 3.355 | 3.275 | 3.275 | 3.275 | 4,617,388 |
| 2026-09-22 | 3.330 | 3.330 | 3.280 | 3.305 | 3.305 | 4,646,935 |
| 2026-09-21 | 3.340 | 3.340 | 3.270 | 3.295 | 3.295 | 7,707,572 |
| 2026-09-18 | 3.305 | 3.325 | 3.280 | 3.305 | 3.305 | 9,550,090 |
| 2026-09-17 | 3.300 | 3.330 | 3.270 | 3.275 | 3.275 | 5,060,786 |
| 2026-09-16 | 3.320 | 3.350 | 3.315 | 3.345 | 3.345 | 4,345,400 |
| 2026-09-15 | 3.290 | 3.350 | 3.275 | 3.330 | 3.330 | 9,681,500 |
| 2026-09-14 | 3.280 | 3.335 | 3.260 | 3.305 | 3.305 | 4,960,000 |
| 2026-09-11 | 3.395 | 3.405 | 3.270 | 3.270 | 3.270 | 40,038,789 |
| 2026-09-10 | 3.505 | 3.550 | 3.485 | 3.495 | 3.395 | 7,375,000 |
| 2026-09-09 | 3.540 | 3.565 | 3.500 | 3.535 | 3.434 | 3,796,824 |
| 2026-09-08 | 3.500 | 3.590 | 3.500 | 3.545 | 3.444 | 3,940,140 |
| 2026-09-07 | 3.575 | 3.615 | 3.500 | 3.505 | 3.405 | 4,554,326 |
| 2026-09-04 | 3.540 | 3.620 | 3.540 | 3.575 | 3.473 | 6,163,333 |
| 2026-09-03 | 3.430 | 3.555 | 3.430 | 3.550 | 3.448 | 9,562,000 |
| 2026-09-02 | 3.455 | 3.475 | 3.410 | 3.440 | 3.342 | 3,661,000 |
| 2026-09-01 | 3.430 | 3.485 | 3.420 | 3.455 | 3.356 | 6,988,333 |
| 2026-08-31 | 3.565 | 3.630 | 3.420 | 3.430 | 3.332 | 11,997,966 |
| 2026-08-28 | 3.550 | 3.595 | 3.505 | 3.535 | 3.434 | 2,693,499 |
| 2026-08-27 | 3.560 | 3.570 | 3.515 | 3.550 | 3.448 | 5,750,666 |
| 2026-08-26 | 3.650 | 3.710 | 3.565 | 3.590 | 3.487 | 8,645,400 |
| 2026-08-25 | 3.580 | 3.675 | 3.570 | 3.650 | 3.546 | 16,608,080 |
| 2026-08-24 | 3.620 | 3.645 | 3.540 | 3.590 | 3.487 | 13,737,331 |
| 2026-08-21 | 3.415 | 3.620 | 3.415 | 3.620 | 3.516 | 20,011,168 |
| 2026-08-20 | 3.400 | 3.445 | 3.355 | 3.365 | 3.269 | 5,273,399 |
| 2026-08-19 | 3.350 | 3.395 | 3.345 | 3.380 | 3.283 | 3,703,333 |
| 2026-08-18 | 3.410 | 3.410 | 3.310 | 3.355 | 3.259 | 5,225,000 |
| 2026-08-17 | 3.405 | 3.410 | 3.365 | 3.370 | 3.274 | 2,931,408 |
| 2026-08-14 | 3.400 | 3.410 | 3.370 | 3.405 | 3.308 | 4,215,000 |
| 2026-08-13 | 3.490 | 3.490 | 3.410 | 3.420 | 3.322 | 4,115,500 |
| 2026-08-12 | 3.420 | 3.515 | 3.385 | 3.505 | 3.405 | 7,020,109 |
| 2026-08-11 | 3.485 | 3.485 | 3.440 | 3.450 | 3.351 | 3,949,193 |
| 2026-08-10 | 3.410 | 3.500 | 3.410 | 3.470 | 3.371 | 6,391,100 |
| 2026-08-07 | 3.385 | 3.410 | 3.350 | 3.400 | 3.303 | 3,331,363 |
| 2026-08-06 | 3.430 | 3.430 | 3.375 | 3.380 | 3.283 | 3,965,799 |
| 2026-08-05 | 3.440 | 3.450 | 3.410 | 3.430 | 3.332 | 6,401,163 |
| 2026-08-04 | 3.475 | 3.495 | 3.420 | 3.470 | 3.371 | 5,533,100 |
| 2026-08-03 | 3.430 | 3.490 | 3.430 | 3.480 | 3.380 | 2,993,609 |
| 2026-07-31 | 3.450 | 3.510 | 3.430 | 3.440 | 3.342 | 7,515,670 |
| 2026-07-30 | 3.510 | 3.540 | 3.470 | 3.500 | 3.400 | 4,727,336 |
| 2026-07-29 | 3.470 | 3.560 | 3.470 | 3.510 | 3.410 | 6,197,996 |
| 2026-07-28 | 3.470 | 3.490 | 3.430 | 3.460 | 3.361 | 4,123,346 |
Page 1 of 21 · 1,230 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.1000 HKD |
| 2026-06-23 | 0.1000 HKD |
| 2025-09-19 | 0.0100 HKD |
| 2025-06-20 | 0.0950 HKD |
| 2024-09-27 | 0.0850 HKD |
| 2024-06-24 | 0.0850 HKD |
| 2023-09-14 | 0.0550 HKD |
| 2023-06-23 | 0.0800 HKD |
| 2022-09-26 | 0.0400 HKD |
| 2022-06-23 | 0.0600 HKD |
| 2021-09-10 | 0.0300 HKD |
| 2021-06-07 | 0.0420 HKD |
| 2020-09-15 | 0.0220 HKD |
| 2020-06-22 | 0.0280 HKD |
| 2019-09-16 | 0.0220 HKD |
| 2019-06-13 | 0.0200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.