China Overseas Property Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 5.410 | 5.410 | 5.230 | 5.280 | 4.725 | 820,159 |
| 2024-02-08 | 5.290 | 5.490 | 5.290 | 5.410 | 4.842 | 5,669,270 |
| 2024-02-07 | 5.610 | 5.610 | 5.250 | 5.320 | 4.761 | 4,000,240 |
| 2024-02-06 | 5.290 | 5.550 | 5.240 | 5.460 | 4.886 | 4,728,313 |
| 2024-02-05 | 5.080 | 5.390 | 5.080 | 5.290 | 4.734 | 5,227,369 |
| 2024-02-02 | 5.230 | 5.480 | 5.180 | 5.270 | 4.716 | 8,705,336 |
| 2024-02-01 | 5.280 | 5.340 | 5.100 | 5.200 | 4.654 | 5,005,000 |
| 2024-01-31 | 5.320 | 5.320 | 5.020 | 5.170 | 4.627 | 6,276,727 |
| 2024-01-30 | 5.560 | 5.560 | 5.300 | 5.320 | 4.761 | 6,305,851 |
| 2024-01-29 | 5.450 | 5.780 | 5.450 | 5.640 | 5.047 | 13,273,440 |
| 2024-01-26 | 5.180 | 5.590 | 5.110 | 5.380 | 4.815 | 18,056,939 |
| 2024-01-25 | 4.840 | 5.200 | 4.840 | 5.180 | 4.636 | 10,375,760 |
| 2024-01-24 | 4.680 | 4.900 | 4.530 | 4.890 | 4.376 | 13,321,370 |
| 2024-01-23 | 4.700 | 4.880 | 4.610 | 4.620 | 4.135 | 12,255,330 |
| 2024-01-22 | 5.030 | 5.030 | 4.640 | 4.700 | 4.206 | 10,637,810 |
| 2024-01-19 | 5.300 | 5.300 | 4.990 | 5.050 | 4.519 | 12,543,240 |
| 2024-01-18 | 5.160 | 5.280 | 5.130 | 5.240 | 4.689 | 4,847,300 |
| 2024-01-17 | 5.460 | 5.460 | 5.150 | 5.220 | 4.672 | 5,814,564 |
| 2024-01-16 | 5.520 | 5.650 | 5.500 | 5.530 | 4.949 | 5,380,833 |
| 2024-01-15 | 5.680 | 5.750 | 5.530 | 5.600 | 5.012 | 2,706,000 |
| 2024-01-12 | 5.720 | 5.820 | 5.620 | 5.650 | 5.056 | 1,094,884 |
| 2024-01-11 | 5.730 | 5.810 | 5.680 | 5.720 | 5.119 | 2,031,706 |
| 2024-01-10 | 5.660 | 5.880 | 5.660 | 5.720 | 5.119 | 2,291,848 |
| 2024-01-09 | 5.850 | 5.950 | 5.820 | 5.840 | 5.226 | 1,645,000 |
| 2024-01-08 | 6.060 | 6.200 | 5.670 | 5.780 | 5.173 | 4,576,878 |
| 2024-01-05 | 6.110 | 6.230 | 6.080 | 6.120 | 5.477 | 4,553,771 |
| 2024-01-04 | 6.200 | 6.230 | 6.020 | 6.170 | 5.522 | 6,602,566 |
| 2024-01-03 | 6.220 | 6.310 | 6.110 | 6.150 | 5.504 | 8,338,744 |
| 2024-01-02 | 6.100 | 6.390 | 6.100 | 6.250 | 5.593 | 14,748,070 |
| 2023-12-29 | 5.670 | 5.860 | 5.670 | 5.860 | 5.244 | 4,161,097 |
| 2023-12-28 | 5.480 | 5.770 | 5.470 | 5.760 | 5.155 | 4,690,819 |
| 2023-12-27 | 5.580 | 5.580 | 5.360 | 5.480 | 4.904 | 5,876,410 |
| 2023-12-22 | 5.680 | 5.730 | 5.540 | 5.570 | 4.985 | 3,176,785 |
| 2023-12-21 | 5.580 | 5.760 | 5.580 | 5.660 | 5.065 | 3,528,699 |
| 2023-12-20 | 5.610 | 5.730 | 5.510 | 5.690 | 5.092 | 7,335,271 |
| 2023-12-19 | 5.720 | 5.720 | 5.560 | 5.600 | 5.012 | 7,885,000 |
| 2023-12-18 | 5.920 | 5.920 | 5.700 | 5.700 | 5.101 | 4,055,441 |
| 2023-12-15 | 5.720 | 6.060 | 5.720 | 5.930 | 5.307 | 5,884,907 |
| 2023-12-14 | 5.740 | 5.950 | 5.670 | 5.700 | 5.101 | 4,600,000 |
| 2023-12-13 | 6.030 | 6.030 | 5.700 | 5.740 | 5.137 | 7,103,901 |
| 2023-12-12 | 5.860 | 6.030 | 5.820 | 6.030 | 5.396 | 4,617,478 |
| 2023-12-11 | 5.700 | 5.950 | 5.700 | 5.860 | 5.244 | 4,339,929 |
| 2023-12-08 | 6.000 | 6.060 | 5.730 | 5.890 | 5.271 | 6,222,047 |
| 2023-12-07 | 6.010 | 6.100 | 5.960 | 6.000 | 5.370 | 3,683,818 |
| 2023-12-06 | 5.990 | 6.160 | 5.980 | 6.110 | 5.468 | 4,809,662 |
| 2023-12-05 | 6.010 | 6.080 | 5.940 | 6.000 | 5.370 | 7,232,989 |
| 2023-12-04 | 6.350 | 6.350 | 6.030 | 6.140 | 5.495 | 8,124,581 |
| 2023-12-01 | 6.300 | 6.380 | 6.070 | 6.260 | 5.602 | 14,109,870 |
| 2023-11-30 | 6.300 | 6.460 | 6.230 | 6.360 | 5.692 | 10,630,630 |
| 2023-11-29 | 6.550 | 6.550 | 6.210 | 6.440 | 5.763 | 8,131,938 |
| 2023-11-28 | 6.800 | 6.800 | 6.520 | 6.550 | 5.862 | 5,524,208 |
| 2023-11-27 | 6.960 | 6.960 | 6.760 | 6.800 | 6.086 | 3,715,666 |
| 2023-11-24 | 6.980 | 7.030 | 6.830 | 6.910 | 6.184 | 1,660,209 |
| 2023-11-23 | 6.620 | 6.950 | 6.550 | 6.930 | 6.202 | 3,711,333 |
| 2023-11-22 | 6.540 | 6.610 | 6.430 | 6.610 | 5.916 | 2,907,333 |
| 2023-11-21 | 6.600 | 6.800 | 6.450 | 6.540 | 5.853 | 7,506,200 |
| 2023-11-20 | 6.690 | 6.690 | 6.460 | 6.550 | 5.862 | 5,137,293 |
| 2023-11-17 | 6.750 | 6.750 | 6.600 | 6.690 | 5.987 | 1,800,666 |
| 2023-11-16 | 6.940 | 6.940 | 6.710 | 6.790 | 6.077 | 1,372,356 |
| 2023-11-15 | 6.800 | 6.930 | 6.740 | 6.870 | 6.148 | 3,297,298 |
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.