China Overseas Property Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.370 | 5.370 | 5.090 | 5.200 | 4.654 | 7,715,746 |
| 2024-05-10 | 5.060 | 5.410 | 4.960 | 5.270 | 4.716 | 19,601,539 |
| 2024-05-09 | 4.880 | 5.140 | 4.790 | 5.010 | 4.484 | 23,194,740 |
| 2024-05-08 | 5.240 | 5.240 | 4.840 | 4.910 | 4.394 | 16,858,660 |
| 2024-05-07 | 5.280 | 5.390 | 5.190 | 5.240 | 4.689 | 10,550,660 |
| 2024-05-06 | 5.130 | 5.320 | 5.030 | 5.280 | 4.725 | 16,377,900 |
| 2024-05-03 | 5.110 | 5.190 | 4.970 | 5.120 | 4.582 | 5,278,859 |
| 2024-05-02 | 4.690 | 5.050 | 4.690 | 4.990 | 4.466 | 15,149,620 |
| 2024-04-30 | 4.770 | 4.840 | 4.660 | 4.790 | 4.287 | 9,464,000 |
| 2024-04-29 | 4.560 | 4.950 | 4.560 | 4.770 | 4.269 | 20,434,670 |
| 2024-04-26 | 4.280 | 4.630 | 4.280 | 4.580 | 4.099 | 20,284,801 |
| 2024-04-25 | 4.200 | 4.400 | 4.150 | 4.340 | 3.884 | 8,076,941 |
| 2024-04-24 | 4.280 | 4.330 | 4.190 | 4.240 | 3.795 | 6,091,475 |
| 2024-04-23 | 4.210 | 4.300 | 4.100 | 4.270 | 3.821 | 6,236,624 |
| 2024-04-22 | 4.130 | 4.240 | 4.040 | 4.210 | 3.768 | 8,235,035 |
| 2024-04-19 | 4.080 | 4.140 | 4.030 | 4.100 | 3.669 | 5,330,228 |
| 2024-04-18 | 4.100 | 4.250 | 4.020 | 4.170 | 3.732 | 9,499,200 |
| 2024-04-17 | 4.020 | 4.170 | 4.020 | 4.100 | 3.669 | 6,845,750 |
| 2024-04-16 | 3.980 | 4.150 | 3.890 | 4.070 | 3.642 | 22,736,490 |
| 2024-04-15 | 4.180 | 4.210 | 3.990 | 4.050 | 3.625 | 35,330,551 |
| 2024-04-12 | 4.340 | 4.390 | 4.150 | 4.190 | 3.750 | 17,154,359 |
| 2024-04-11 | 4.350 | 4.430 | 4.270 | 4.360 | 3.902 | 12,638,820 |
| 2024-04-10 | 4.270 | 4.450 | 4.270 | 4.430 | 3.965 | 13,665,630 |
| 2024-04-09 | 4.220 | 4.420 | 4.220 | 4.270 | 3.821 | 50,753,129 |
| 2024-04-08 | 4.280 | 4.320 | 4.190 | 4.200 | 3.759 | 17,920,660 |
| 2024-04-05 | 4.340 | 4.400 | 4.050 | 4.200 | 3.759 | 10,495,950 |
| 2024-04-03 | 4.630 | 4.710 | 4.330 | 4.400 | 3.938 | 16,602,689 |
| 2024-04-02 | 4.440 | 4.600 | 4.280 | 4.600 | 4.117 | 23,223,410 |
| 2024-03-28 | 4.260 | 4.370 | 4.120 | 4.330 | 3.875 | 21,625,221 |
| 2024-03-27 | 4.470 | 4.490 | 4.140 | 4.230 | 3.786 | 55,890,602 |
| 2024-03-26 | 5.960 | 5.980 | 4.400 | 4.500 | 4.027 | 68,304,328 |
| 2024-03-25 | 5.760 | 5.960 | 5.710 | 5.960 | 5.334 | 5,800,000 |
| 2024-03-22 | 5.940 | 6.050 | 5.650 | 5.770 | 5.164 | 5,053,132 |
| 2024-03-21 | 5.840 | 6.170 | 5.840 | 6.080 | 5.441 | 7,779,080 |
| 2024-03-20 | 5.900 | 5.980 | 5.790 | 5.840 | 5.226 | 5,770,042 |
| 2024-03-19 | 6.220 | 6.350 | 5.930 | 5.950 | 5.325 | 11,507,050 |
| 2024-03-18 | 6.520 | 6.520 | 6.250 | 6.310 | 5.647 | 5,080,543 |
| 2024-03-15 | 6.500 | 6.580 | 6.370 | 6.520 | 5.835 | 5,367,869 |
| 2024-03-14 | 6.310 | 6.590 | 6.310 | 6.510 | 5.826 | 4,691,955 |
| 2024-03-13 | 6.510 | 6.640 | 6.380 | 6.390 | 5.719 | 8,200,790 |
| 2024-03-12 | 6.070 | 6.600 | 5.980 | 6.510 | 5.826 | 13,562,430 |
| 2024-03-11 | 5.960 | 6.110 | 5.960 | 6.080 | 5.441 | 4,209,294 |
| 2024-03-08 | 6.090 | 6.240 | 6.010 | 6.050 | 5.414 | 3,591,633 |
| 2024-03-07 | 6.400 | 6.400 | 6.070 | 6.090 | 5.450 | 5,056,776 |
| 2024-03-06 | 6.140 | 6.600 | 6.090 | 6.400 | 5.728 | 16,467,750 |
| 2024-03-05 | 6.210 | 6.220 | 6.080 | 6.140 | 5.495 | 5,480,318 |
| 2024-03-04 | 6.200 | 6.250 | 6.070 | 6.210 | 5.558 | 8,539,219 |
| 2024-03-01 | 6.620 | 6.670 | 6.230 | 6.290 | 5.629 | 13,096,800 |
| 2024-02-29 | 6.490 | 6.710 | 6.480 | 6.620 | 5.924 | 9,103,672 |
| 2024-02-28 | 6.560 | 6.720 | 6.470 | 6.550 | 5.862 | 9,912,666 |
| 2024-02-27 | 6.550 | 6.650 | 6.410 | 6.610 | 5.916 | 12,551,990 |
| 2024-02-26 | 6.310 | 6.660 | 6.300 | 6.550 | 5.862 | 12,681,390 |
| 2024-02-23 | 6.230 | 6.360 | 6.150 | 6.310 | 5.647 | 8,957,666 |
| 2024-02-22 | 6.000 | 6.310 | 5.880 | 6.230 | 5.575 | 12,850,920 |
| 2024-02-21 | 5.670 | 6.190 | 5.460 | 6.010 | 5.379 | 18,435,711 |
| 2024-02-20 | 5.530 | 5.700 | 5.480 | 5.560 | 4.976 | 6,949,750 |
| 2024-02-19 | 5.750 | 5.750 | 5.450 | 5.520 | 4.940 | 7,250,000 |
| 2024-02-16 | 5.220 | 5.780 | 5.210 | 5.750 | 5.146 | 3,842,861 |
| 2024-02-15 | 5.250 | 5.290 | 5.100 | 5.220 | 4.672 | 4,111,055 |
| 2024-02-14 | 5.280 | 5.390 | 5.180 | 5.370 | 4.806 | 4,513,039 |
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.