China Overseas Property Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.680 | 4.930 | 4.650 | 4.840 | 4.408 | 7,515,000 |
| 2024-08-07 | 4.550 | 4.690 | 4.480 | 4.680 | 4.262 | 6,950,998 |
| 2024-08-06 | 4.470 | 4.560 | 4.360 | 4.550 | 4.144 | 3,248,084 |
| 2024-08-05 | 4.500 | 4.630 | 4.310 | 4.410 | 4.016 | 4,115,666 |
| 2024-08-02 | 4.570 | 4.570 | 4.450 | 4.520 | 4.116 | 2,830,000 |
| 2024-08-01 | 4.700 | 4.720 | 4.570 | 4.590 | 4.180 | 4,751,164 |
| 2024-07-31 | 4.490 | 4.770 | 4.400 | 4.700 | 4.280 | 10,017,590 |
| 2024-07-30 | 4.580 | 4.620 | 4.450 | 4.490 | 4.089 | 5,452,747 |
| 2024-07-29 | 4.700 | 4.710 | 4.570 | 4.570 | 4.162 | 3,854,952 |
| 2024-07-26 | 4.590 | 4.770 | 4.590 | 4.640 | 4.226 | 6,820,000 |
| 2024-07-25 | 4.640 | 4.750 | 4.600 | 4.620 | 4.207 | 7,239,532 |
| 2024-07-24 | 4.700 | 4.780 | 4.580 | 4.680 | 4.262 | 5,375,000 |
| 2024-07-23 | 4.820 | 4.820 | 4.620 | 4.680 | 4.262 | 2,319,665 |
| 2024-07-22 | 4.860 | 4.910 | 4.680 | 4.740 | 4.317 | 6,014,045 |
| 2024-07-19 | 4.920 | 4.920 | 4.720 | 4.820 | 4.390 | 5,886,333 |
| 2024-07-18 | 4.970 | 4.990 | 4.850 | 4.940 | 4.499 | 1,676,333 |
| 2024-07-17 | 4.890 | 5.120 | 4.870 | 4.950 | 4.508 | 3,690,600 |
| 2024-07-16 | 5.020 | 5.030 | 4.860 | 4.870 | 4.435 | 6,572,700 |
| 2024-07-15 | 5.180 | 5.240 | 4.930 | 5.020 | 4.572 | 7,087,950 |
| 2024-07-12 | 4.950 | 5.260 | 4.930 | 5.090 | 4.635 | 11,477,220 |
| 2024-07-11 | 4.740 | 4.930 | 4.670 | 4.880 | 4.444 | 6,166,090 |
| 2024-07-10 | 4.990 | 5.030 | 4.650 | 4.670 | 4.253 | 10,561,410 |
| 2024-07-09 | 4.930 | 5.100 | 4.880 | 4.950 | 4.508 | 14,995,040 |
| 2024-07-08 | 5.100 | 5.170 | 4.880 | 5.050 | 4.599 | 7,759,274 |
| 2024-07-05 | 5.120 | 5.150 | 4.970 | 5.100 | 4.645 | 8,955,764 |
| 2024-07-04 | 5.290 | 5.290 | 5.000 | 5.100 | 4.645 | 4,055,866 |
| 2024-07-03 | 4.820 | 5.240 | 4.820 | 5.240 | 4.772 | 8,948,024 |
| 2024-07-02 | 4.790 | 4.950 | 4.770 | 4.800 | 4.371 | 12,782,200 |
| 2024-06-28 | 4.700 | 4.780 | 4.610 | 4.680 | 4.262 | 7,933,841 |
| 2024-06-27 | 4.770 | 4.810 | 4.630 | 4.680 | 4.262 | 3,127,500 |
| 2024-06-26 | 4.800 | 4.840 | 4.680 | 4.770 | 4.344 | 5,181,818 |
| 2024-06-25 | 4.780 | 4.930 | 4.680 | 4.800 | 4.371 | 7,309,680 |
| 2024-06-24 | 4.800 | 4.920 | 4.670 | 4.760 | 4.335 | 8,710,000 |
| 2024-06-21 | 5.010 | 5.090 | 4.880 | 4.910 | 4.394 | 4,563,473 |
| 2024-06-20 | 5.240 | 5.240 | 4.960 | 5.000 | 4.475 | 7,858,553 |
| 2024-06-19 | 5.260 | 5.300 | 5.220 | 5.240 | 4.689 | 7,761,666 |
| 2024-06-18 | 5.220 | 5.250 | 5.150 | 5.220 | 4.672 | 7,205,573 |
| 2024-06-17 | 5.360 | 5.370 | 5.180 | 5.180 | 4.636 | 16,700,000 |
| 2024-06-14 | 5.250 | 5.380 | 5.240 | 5.370 | 4.806 | 6,575,000 |
| 2024-06-13 | 5.300 | 5.410 | 5.230 | 5.250 | 4.698 | 4,875,666 |
| 2024-06-12 | 5.330 | 5.400 | 5.270 | 5.290 | 4.734 | 12,353,090 |
| 2024-06-11 | 5.240 | 5.450 | 5.190 | 5.330 | 4.770 | 4,891,360 |
| 2024-06-07 | 5.340 | 5.480 | 5.220 | 5.240 | 4.689 | 5,337,988 |
| 2024-06-06 | 5.560 | 5.600 | 5.290 | 5.340 | 4.779 | 4,950,000 |
| 2024-06-05 | 5.740 | 5.990 | 5.410 | 5.480 | 4.904 | 8,915,910 |
| 2024-06-04 | 5.440 | 5.700 | 5.440 | 5.680 | 5.083 | 5,781,916 |
| 2024-06-03 | 5.390 | 5.600 | 5.300 | 5.430 | 4.860 | 23,466,789 |
| 2024-05-31 | 5.360 | 5.560 | 5.190 | 5.290 | 4.734 | 102,196,000 |
| 2024-05-30 | 5.420 | 5.440 | 5.340 | 5.360 | 4.797 | 7,455,000 |
| 2024-05-29 | 5.480 | 5.540 | 5.380 | 5.420 | 4.851 | 9,514,742 |
| 2024-05-28 | 5.520 | 5.700 | 5.410 | 5.460 | 4.886 | 8,525,000 |
| 2024-05-27 | 5.490 | 5.590 | 5.340 | 5.520 | 4.940 | 7,662,423 |
| 2024-05-24 | 5.550 | 5.690 | 5.340 | 5.460 | 4.886 | 16,228,460 |
| 2024-05-23 | 6.110 | 6.120 | 5.700 | 5.730 | 5.128 | 11,788,260 |
| 2024-05-22 | 5.800 | 6.220 | 5.800 | 6.120 | 5.477 | 15,863,530 |
| 2024-05-21 | 6.120 | 6.120 | 5.850 | 5.910 | 5.289 | 16,039,140 |
| 2024-05-20 | 6.130 | 6.200 | 6.010 | 6.080 | 5.441 | 18,641,160 |
| 2024-05-17 | 5.750 | 6.120 | 5.710 | 6.050 | 5.414 | 35,575,848 |
| 2024-05-16 | 5.260 | 5.840 | 5.220 | 5.750 | 5.146 | 47,728,152 |
| 2024-05-14 | 5.230 | 5.370 | 5.180 | 5.250 | 4.698 | 8,620,287 |
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.