China Overseas Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	7.870	8.260	7.780	7.890	6.947	10,814,570
2022-11-17	7.900	8.150	7.720	7.870	6.929	10,195,190
2022-11-16	8.150	8.270	7.860	8.060	7.096	13,191,150
2022-11-15	7.790	8.360	7.570	8.170	7.193	15,613,500
2022-11-14	8.300	8.490	7.700	7.790	6.858	27,016,711
2022-11-11	6.900	7.650	6.510	7.530	6.630	21,834,650
2022-11-10	6.440	6.560	6.190	6.450	5.679	7,855,000
2022-11-09	6.050	6.930	6.050	6.440	5.670	19,969,311
2022-11-08	6.060	6.120	5.860	6.000	5.283	7,800,000
2022-11-07	5.810	6.140	5.810	6.070	5.344	5,844,681
2022-11-04	5.300	6.030	5.300	5.810	5.115	12,727,720
2022-11-03	5.420	5.560	5.270	5.300	4.666	14,327,200
2022-11-02	5.250	5.570	5.150	5.530	4.869	10,144,690
2022-11-01	4.940	5.330	4.870	5.250	4.622	11,766,330
2022-10-31	5.140	5.200	4.760	4.940	4.349	13,775,470
2022-10-28	5.510	5.650	5.060	5.140	4.525	13,841,880
2022-10-27	5.450	5.740	5.450	5.490	4.834	6,104,934
2022-10-26	5.800	5.800	5.430	5.520	4.860	6,955,988
2022-10-25	5.800	5.850	5.650	5.680	5.001	4,414,388
2022-10-24	6.220	6.220	5.550	5.640	4.966	9,263,127
2022-10-21	6.480	6.580	6.250	6.300	5.547	2,090,900
2022-10-20	6.360	6.480	6.290	6.320	5.564	3,994,425
2022-10-19	6.400	6.700	6.360	6.400	5.635	4,068,564
2022-10-18	6.450	6.500	6.320	6.430	5.661	5,500,633
2022-10-17	6.610	6.610	6.260	6.490	5.714	6,103,010
2022-10-14	6.700	6.850	6.610	6.610	5.820	4,242,089
2022-10-13	6.770	6.910	6.610	6.670	5.872	4,452,546
2022-10-12	6.700	6.880	6.550	6.770	5.960	5,343,234
2022-10-11	6.840	7.100	6.620	6.700	5.899	4,620,305
2022-10-10	6.950	7.140	6.840	6.920	6.093	3,096,863
2022-10-07	7.010	7.090	6.900	6.960	6.128	962,608
2022-10-06	7.300	7.500	7.200	7.240	6.374	1,755,000
2022-10-05	7.280	7.420	7.170	7.360	6.480	4,588,693
2022-10-03	6.830	7.300	6.830	7.250	6.383	3,491,759
2022-09-30	7.160	7.210	6.800	6.830	6.013	6,579,210
2022-09-29	7.260	7.310	6.850	7.090	6.242	6,521,167
2022-09-28	7.360	7.360	7.150	7.220	6.357	7,018,357
2022-09-27	7.380	7.580	7.200	7.500	6.603	5,260,000
2022-09-26	7.520	7.750	7.350	7.520	6.621	5,890,943
2022-09-23	7.880	7.950	7.560	7.560	6.621	4,961,712
2022-09-22	7.760	8.010	7.760	7.880	6.901	3,762,780
2022-09-21	7.930	8.160	7.820	7.920	6.936	5,537,761
2022-09-20	8.150	8.270	8.050	8.160	7.146	4,401,761
2022-09-19	8.490	8.510	8.000	8.150	7.137	7,185,214
2022-09-16	8.500	8.660	8.410	8.490	7.435	4,267,926
2022-09-15	8.350	8.760	8.350	8.560	7.497	5,378,835
2022-09-14	8.370	8.410	8.270	8.350	7.313	2,933,968
2022-09-13	8.600	8.630	8.360	8.400	7.356	3,741,922
2022-09-09	8.300	8.600	8.210	8.570	7.505	5,038,501
2022-09-08	8.390	8.480	8.240	8.290	7.260	3,734,808
2022-09-07	8.460	8.530	8.320	8.400	7.356	2,855,034
2022-09-06	8.230	8.670	8.230	8.550	7.488	5,301,068
2022-09-05	8.320	8.480	8.250	8.360	7.321	6,090,005
2022-09-02	8.860	8.860	8.140	8.280	7.251	6,352,724
2022-09-01	8.200	8.700	8.200	8.680	7.602	5,938,125
2022-08-31	7.720	8.700	7.650	8.360	7.321	14,426,670
2022-08-30	7.670	7.990	7.550	7.890	6.910	11,341,920
2022-08-29	7.710	7.790	7.550	7.670	6.717	4,367,332
2022-08-26	7.660	7.920	7.660	7.800	6.831	2,815,333
2022-08-25	7.470	7.680	7.380	7.660	6.708	2,497,100

← NewerPage 17 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.