China Overseas Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	6.600	6.800	6.560	6.780	6.068	2,381,100
2023-11-13	6.710	6.710	6.450	6.710	6.005	2,497,699
2023-11-10	6.730	6.750	6.640	6.710	6.005	2,195,870
2023-11-09	7.100	7.100	6.740	6.740	6.032	5,163,798
2023-11-08	6.800	7.010	6.670	6.960	6.229	5,763,866
2023-11-07	6.940	6.940	6.650	6.750	6.041	5,111,123
2023-11-06	6.790	7.020	6.740	6.920	6.193	11,717,690
2023-11-03	6.780	6.940	6.780	6.830	6.112	3,640,698
2023-11-02	6.930	6.940	6.830	6.870	6.148	2,393,474
2023-11-01	6.880	6.910	6.710	6.840	6.121	2,787,399
2023-10-31	7.000	7.000	6.770	6.790	6.077	4,856,201
2023-10-30	6.880	6.950	6.820	6.900	6.175	4,656,916
2023-10-27	6.980	7.080	6.830	6.900	6.175	12,017,560
2023-10-26	6.990	6.990	6.810	6.850	6.130	6,016,333
2023-10-25	7.000	7.080	6.850	6.880	6.157	6,098,966
2023-10-24	6.680	6.890	6.600	6.820	6.103	5,551,194
2023-10-20	6.590	6.850	6.580	6.800	6.086	8,670,333
2023-10-19	6.680	6.690	6.580	6.630	5.933	10,866,000
2023-10-18	6.830	6.890	6.660	6.680	5.978	13,424,790
2023-10-17	6.790	6.960	6.580	6.830	6.112	17,125,420
2023-10-16	6.540	6.960	6.540	6.770	6.059	35,246,633
2023-10-13	7.250	7.250	6.410	6.450	5.772	53,091,898
2023-10-12	8.250	8.250	7.030	7.250	6.488	45,192,621
2023-10-11	8.870	9.080	8.300	8.510	7.616	7,125,823
2023-10-10	8.930	9.130	8.730	8.860	7.929	5,899,883
2023-10-09	8.840	8.870	8.650	8.780	7.858	2,704,705
2023-10-06	8.990	8.990	8.730	8.750	7.831	1,570,666
2023-10-05	8.790	8.850	8.710	8.720	7.804	1,115,667
2023-10-04	8.590	8.850	8.590	8.790	7.866	1,550,449
2023-10-03	8.600	8.780	8.550	8.740	7.822	1,564,702
2023-09-29	8.750	8.950	8.660	8.840	7.911	2,074,188
2023-09-28	8.750	8.760	8.510	8.620	7.714	1,827,625
2023-09-27	8.810	8.880	8.670	8.750	7.831	3,380,413
2023-09-26	8.800	8.850	8.670	8.690	7.777	2,728,406
2023-09-25	8.810	8.980	8.750	8.790	7.866	6,327,392
2023-09-22	8.840	9.060	8.690	8.990	8.045	3,685,460
2023-09-21	8.930	8.930	8.780	8.840	7.911	5,411,392
2023-09-20	8.770	8.870	8.700	8.780	7.858	2,191,109
2023-09-19	8.930	8.990	8.730	8.840	7.911	1,940,666
2023-09-18	9.090	9.150	8.930	8.950	8.010	1,835,000
2023-09-15	9.190	9.330	9.120	9.220	8.251	2,558,607
2023-09-14	9.450	9.450	9.170	9.210	8.242	2,200,000
2023-09-13	9.490	9.710	9.210	9.360	8.327	7,660,753
2023-09-12	9.490	9.490	8.910	9.310	8.283	4,501,011
2023-09-11	9.370	9.440	9.110	9.140	8.132	5,546,699
2023-09-07	9.680	9.720	9.400	9.440	8.399	4,493,523
2023-09-06	9.500	9.690	9.440	9.580	8.523	3,216,333
2023-09-05	9.450	9.560	9.060	9.500	8.452	7,510,208
2023-09-04	9.550	9.610	9.320	9.500	8.452	7,891,466
2023-08-31	9.440	9.640	9.290	9.370	8.336	12,691,030
2023-08-30	9.450	9.480	9.210	9.320	8.292	8,506,073
2023-08-29	9.190	9.400	9.130	9.360	8.327	7,278,333
2023-08-28	9.350	9.460	9.090	9.170	8.158	5,958,999
2023-08-25	9.030	9.250	9.030	9.090	8.087	5,825,239
2023-08-24	9.170	9.170	8.870	9.030	8.034	4,277,993
2023-08-23	9.140	9.300	8.950	9.020	8.025	9,773,956
2023-08-22	8.500	9.270	8.500	8.980	7.989	15,429,560
2023-08-21	8.250	8.570	8.080	8.370	7.447	11,255,040
2023-08-18	8.480	8.530	8.220	8.250	7.340	3,597,435
2023-08-17	8.410	8.550	8.200	8.460	7.527	2,020,000

← NewerPage 13 of 21 · 1,229 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.