China Overseas Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	9.900	10.120	9.670	10.000	8.804	2,837,258
2023-02-17	9.770	9.970	9.700	9.740	8.575	2,749,967
2023-02-16	9.750	10.080	9.700	9.780	8.610	2,332,203
2023-02-15	10.040	10.040	9.610	9.750	8.584	5,470,000
2023-02-14	9.840	10.140	9.760	10.080	8.875	2,463,915
2023-02-13	9.720	9.980	9.620	9.840	8.663	5,948,393
2023-02-10	9.880	10.080	9.760	9.920	8.734	3,808,999
2023-02-09	9.910	10.160	9.790	10.100	8.892	3,456,333
2023-02-08	9.940	9.950	9.770	9.910	8.725	5,217,859
2023-02-07	10.020	10.100	9.800	9.930	8.743	4,469,360
2023-02-06	10.140	10.140	9.730	9.830	8.655	8,386,642
2023-02-03	10.220	10.280	9.800	10.240	9.015	5,331,850
2023-02-02	10.080	10.300	9.950	10.160	8.945	7,160,119
2023-02-01	10.240	10.440	10.000	10.240	9.015	2,578,795
2023-01-31	10.620	10.800	10.060	10.240	9.015	9,478,842
2023-01-30	10.820	11.040	10.500	10.620	9.350	4,589,718
2023-01-27	10.960	11.000	10.500	10.920	9.614	2,429,845
2023-01-26	10.380	10.900	10.380	10.880	9.579	2,850,578
2023-01-20	10.520	10.520	10.240	10.380	9.139	3,245,351
2023-01-19	10.560	10.720	10.360	10.680	9.403	2,435,823
2023-01-18	10.620	10.800	10.400	10.500	9.244	5,892,034
2023-01-17	10.520	10.680	10.320	10.620	9.350	9,253,387
2023-01-16	10.400	10.760	10.320	10.660	9.385	6,262,662
2023-01-13	10.040	10.560	10.020	10.360	9.121	6,466,641
2023-01-12	10.580	10.600	9.900	10.200	8.980	10,762,270
2023-01-11	10.600	10.900	10.300	10.420	9.174	10,207,380
2023-01-10	10.400	10.880	10.380	10.460	9.209	6,708,355
2023-01-09	10.700	10.700	10.120	10.440	9.192	14,605,950
2023-01-06	9.890	10.500	9.760	10.380	9.139	14,963,850
2023-01-05	9.500	9.880	9.350	9.760	8.593	21,878,840
2023-01-04	8.840	9.460	8.780	9.360	8.241	13,203,530
2023-01-03	8.130	8.800	7.920	8.800	7.748	8,507,269
2022-12-30	8.040	8.200	7.960	8.130	7.158	5,896,633
2022-12-29	8.020	8.180	7.870	8.000	7.043	4,156,333
2022-12-28	8.200	8.240	7.990	8.030	7.070	3,837,674
2022-12-23	8.000	8.240	8.000	8.170	7.193	1,121,466
2022-12-22	8.200	8.280	8.110	8.170	7.193	2,033,085
2022-12-21	7.980	8.150	7.950	8.120	7.149	4,285,345
2022-12-20	8.540	8.610	8.000	8.120	7.149	6,126,333
2022-12-19	8.850	8.850	8.310	8.590	7.563	3,661,133
2022-12-16	8.150	8.690	8.110	8.620	7.589	10,391,890
2022-12-15	8.300	8.300	7.930	8.200	7.219	5,655,469
2022-12-14	8.280	8.400	8.160	8.210	7.228	4,546,545
2022-12-13	8.300	8.400	8.110	8.180	7.202	7,010,828
2022-12-12	8.520	8.600	8.190	8.310	7.316	9,725,333
2022-12-09	8.540	8.910	8.430	8.870	7.809	14,610,250
2022-12-08	8.230	8.560	8.130	8.460	7.448	6,628,166
2022-12-07	8.550	8.700	8.110	8.130	7.158	12,690,880
2022-12-06	8.400	8.570	8.150	8.500	7.484	7,520,537
2022-12-05	8.500	8.650	8.250	8.430	7.422	8,306,399
2022-12-02	8.550	8.570	8.060	8.300	7.307	12,322,990
2022-12-01	8.830	8.980	8.480	8.520	7.501	7,629,912
2022-11-30	8.860	9.200	8.460	8.630	7.598	15,391,920
2022-11-29	8.220	8.870	8.220	8.850	7.792	14,707,480
2022-11-28	8.100	8.110	7.850	8.020	7.061	3,950,000
2022-11-25	8.150	8.340	7.960	8.330	7.334	5,694,479
2022-11-24	7.780	8.220	7.780	8.110	7.140	6,670,665
2022-11-23	7.680	7.910	7.520	7.780	6.850	6,270,000
2022-11-22	7.840	8.030	7.500	7.690	6.770	4,723,204
2022-11-21	7.820	7.900	7.390	7.830	6.894	10,768,420

← NewerPage 16 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.