China Overseas Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	7.810	7.910	7.740	7.890	6.947	3,487,362
2023-05-18	8.110	8.110	7.840	7.940	6.991	3,442,101
2023-05-17	8.210	8.250	7.960	8.010	7.052	2,817,050
2023-05-16	8.360	8.400	8.150	8.180	7.202	687,000
2023-05-15	8.160	8.400	8.090	8.310	7.316	2,620,666
2023-05-12	8.230	8.330	8.130	8.150	7.175	1,662,502
2023-05-11	8.260	8.340	8.140	8.200	7.219	3,810,957
2023-05-10	8.480	8.620	8.190	8.260	7.272	3,034,330
2023-05-09	8.640	8.680	8.300	8.430	7.422	3,281,066
2023-05-08	8.800	8.850	8.420	8.510	7.492	4,704,845
2023-05-05	8.550	8.850	8.550	8.750	7.704	2,487,426
2023-05-04	8.650	8.750	8.400	8.550	7.528	3,986,499
2023-05-03	8.730	8.730	8.500	8.650	7.616	661,290
2023-05-02	8.630	8.710	8.430	8.650	7.616	2,004,248
2023-04-28	8.760	8.760	8.540	8.690	7.651	1,980,488
2023-04-27	8.440	8.740	8.320	8.620	7.589	3,215,137
2023-04-26	8.250	8.630	8.190	8.530	7.510	3,856,367
2023-04-25	8.450	8.500	8.200	8.250	7.263	3,095,628
2023-04-24	8.400	8.530	8.300	8.520	7.501	3,537,261
2023-04-21	8.550	8.700	8.390	8.540	7.519	3,703,797
2023-04-20	8.580	8.850	8.420	8.550	7.528	5,812,502
2023-04-19	9.100	9.100	8.580	8.700	7.660	4,884,656
2023-04-18	9.250	9.340	8.820	9.030	7.950	4,764,444
2023-04-17	9.400	9.400	9.110	9.240	8.135	6,012,058
2023-04-14	9.700	9.700	9.240	9.370	8.250	3,283,031
2023-04-13	9.410	9.620	9.190	9.570	8.426	5,249,004
2023-04-12	9.690	9.730	9.280	9.380	8.258	3,690,468
2023-04-11	9.540	9.950	9.510	9.700	8.540	11,850,660
2023-04-06	9.500	9.550	9.380	9.460	8.329	3,543,008
2023-04-04	9.310	9.590	9.230	9.520	8.382	4,660,696
2023-04-03	9.590	9.870	9.270	9.500	8.364	7,894,835
2023-03-31	9.350	9.640	9.180	9.590	8.443	11,740,100
2023-03-30	8.940	9.330	8.730	9.300	8.188	5,060,721
2023-03-29	9.030	9.030	8.680	8.840	7.783	3,888,334
2023-03-28	8.790	8.920	8.670	8.910	7.845	2,762,737
2023-03-27	8.940	8.940	8.620	8.830	7.774	3,675,000
2023-03-24	9.020	9.100	8.780	8.940	7.871	3,395,667
2023-03-23	9.290	9.290	8.740	9.000	7.924	6,629,260
2023-03-22	9.100	9.330	9.010	9.120	8.029	3,369,307
2023-03-21	8.840	9.130	8.820	9.080	7.994	4,174,044
2023-03-20	8.780	9.050	8.700	8.840	7.783	4,940,500
2023-03-17	8.800	9.090	8.750	8.930	7.862	5,119,854
2023-03-16	8.580	8.750	8.510	8.710	7.668	3,519,467
2023-03-15	8.560	8.960	8.550	8.720	7.677	4,275,204
2023-03-14	8.950	8.970	8.500	8.620	7.589	4,404,802
2023-03-13	8.620	8.940	8.620	8.850	7.792	3,165,818
2023-03-10	8.680	8.940	8.460	8.770	7.721	11,386,830
2023-03-09	9.100	9.420	8.670	8.780	7.730	10,911,970
2023-03-08	9.230	9.420	9.010	9.100	8.012	7,177,687
2023-03-07	9.680	9.680	9.260	9.380	8.258	3,201,069
2023-03-06	10.260	10.260	9.640	9.660	8.505	3,937,232
2023-03-03	9.800	10.160	9.770	10.080	8.875	3,887,126
2023-03-02	9.750	9.910	9.660	9.820	8.646	5,650,588
2023-03-01	9.150	9.890	9.150	9.750	8.584	12,946,160
2023-02-28	9.460	9.510	9.110	9.150	8.056	4,546,449
2023-02-27	9.350	9.520	9.180	9.300	8.188	4,862,998
2023-02-24	9.490	9.550	9.300	9.430	8.302	8,119,144
2023-02-23	9.600	9.700	9.440	9.470	8.338	5,980,853
2023-02-22	9.640	9.710	9.370	9.630	8.478	3,282,848
2023-02-21	9.860	10.160	9.240	9.600	8.452	11,348,770

← NewerPage 15 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.