China Overseas Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	8.480	8.550	8.280	8.410	7.482	2,310,502
2023-08-15	8.480	8.750	8.410	8.440	7.509	4,286,299
2023-08-14	8.670	8.670	8.360	8.490	7.553	3,938,966
2023-08-11	8.680	8.710	8.430	8.660	7.705	2,708,728
2023-08-10	8.680	8.680	8.380	8.570	7.625	5,270,000
2023-08-09	8.700	8.700	8.510	8.610	7.660	8,160,487
2023-08-08	9.000	9.000	8.600	8.650	7.696	3,452,300
2023-08-07	9.100	9.100	8.500	8.930	7.945	2,043,176
2023-08-04	9.040	9.370	8.920	9.040	8.043	5,202,738
2023-08-03	9.100	9.190	8.770	9.010	8.016	2,825,884
2023-08-02	9.100	9.370	8.950	9.000	8.007	9,653,279
2023-08-01	9.100	9.490	8.940	9.030	8.034	6,754,566
2023-07-31	9.260	9.590	9.010	9.110	8.105	9,052,801
2023-07-28	8.910	9.140	8.700	9.050	8.052	4,842,091
2023-07-27	8.860	8.990	8.720	8.910	7.927	6,568,999
2023-07-26	8.580	8.860	8.480	8.800	7.829	3,885,400
2023-07-25	8.120	8.740	8.120	8.580	7.633	12,899,570
2023-07-24	8.240	8.240	7.970	7.990	7.109	3,905,866
2023-07-21	8.470	8.470	8.240	8.300	7.384	2,455,666
2023-07-20	8.240	8.450	8.190	8.330	7.411	5,562,690
2023-07-19	8.100	8.250	7.970	8.190	7.286	3,573,826
2023-07-18	8.210	8.280	8.010	8.100	7.206	2,868,698
2023-07-14	8.310	8.310	8.080	8.210	7.304	1,600,750
2023-07-13	8.210	8.250	8.070	8.190	7.286	2,454,666
2023-07-12	8.300	8.450	8.080	8.160	7.260	4,025,400
2023-07-11	8.030	8.440	8.030	8.420	7.491	4,071,732
2023-07-10	8.030	8.130	7.970	8.030	7.144	3,338,110
2023-07-07	7.820	8.020	7.820	7.970	7.091	2,986,810
2023-07-06	8.090	8.130	7.860	7.940	7.064	3,159,653
2023-07-05	7.910	8.190	7.810	8.100	7.206	2,933,661
2023-07-04	8.000	8.200	7.980	8.130	7.233	3,043,776
2023-07-03	7.890	8.090	7.860	8.020	7.135	6,248,653
2023-06-30	7.660	8.140	7.650	7.890	7.020	6,079,333
2023-06-29	7.930	7.930	7.620	7.660	6.815	5,696,451
2023-06-28	7.950	8.000	7.800	7.940	7.064	2,650,000
2023-06-27	7.720	8.000	7.720	7.930	7.055	4,962,613
2023-06-26	7.700	7.840	7.560	7.620	6.779	4,714,000
2023-06-23	7.860	7.860	7.520	7.690	6.842	2,906,207
2023-06-21	7.930	7.940	7.700	7.780	6.850	3,076,097
2023-06-20	8.200	8.200	7.860	7.910	6.964	7,220,845
2023-06-19	8.500	8.530	8.110	8.200	7.219	4,493,750
2023-06-16	8.650	8.690	8.370	8.430	7.422	12,368,850
2023-06-15	8.770	8.810	8.420	8.610	7.580	7,757,655
2023-06-14	8.750	8.780	8.620	8.710	7.668	3,386,465
2023-06-13	8.470	8.740	8.300	8.670	7.633	4,415,784
2023-06-12	8.670	8.680	8.280	8.470	7.457	7,308,790
2023-06-09	8.700	8.780	8.550	8.630	7.598	5,105,000
2023-06-08	8.220	8.630	8.160	8.530	7.510	5,954,057
2023-06-07	8.450	8.450	8.100	8.220	7.237	3,289,792
2023-06-06	8.110	8.430	7.970	8.150	7.175	7,750,998
2023-06-05	8.290	8.290	7.750	7.910	6.964	3,895,548
2023-06-02	7.400	8.070	7.270	7.990	7.035	12,436,410
2023-06-01	7.180	7.350	7.140	7.220	6.357	4,775,924
2023-05-31	7.420	7.420	7.040	7.180	6.321	11,470,590
2023-05-30	7.580	7.580	7.250	7.430	6.542	3,476,999
2023-05-29	7.850	7.850	7.440	7.500	6.603	3,027,000
2023-05-25	7.850	7.850	7.520	7.600	6.691	6,076,944
2023-05-24	7.790	7.890	7.560	7.850	6.911	2,832,042
2023-05-23	8.060	8.060	7.710	7.780	6.850	1,755,000
2023-05-22	7.790	7.990	7.740	7.870	6.929	4,169,699

← NewerPage 14 of 21 · 1,232 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.