China Overseas Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	7.610	7.620	7.440	7.480	6.551	4,697,800
2022-08-23	7.820	7.820	7.510	7.630	6.682	4,504,486
2022-08-22	7.720	7.920	7.690	7.850	6.875	2,525,066
2022-08-19	7.610	7.790	7.580	7.720	6.761	3,095,167
2022-08-18	7.770	7.960	7.640	7.690	6.735	2,891,965
2022-08-17	7.770	8.050	7.690	7.840	6.866	1,542,333
2022-08-16	7.500	8.090	7.500	7.880	6.901	4,785,333
2022-08-15	7.990	7.990	7.650	7.700	6.743	2,501,334
2022-08-12	7.560	7.960	7.300	7.900	6.919	5,044,367
2022-08-11	7.550	7.860	7.410	7.600	6.656	2,468,947
2022-08-10	7.740	7.740	7.460	7.600	6.656	2,045,000
2022-08-09	7.700	7.920	7.650	7.810	6.840	2,387,836
2022-08-08	7.930	8.150	7.670	7.730	6.770	2,827,850
2022-08-05	8.000	8.000	7.700	7.910	6.927	2,794,961
2022-08-04	7.490	7.830	7.490	7.800	6.831	4,260,950
2022-08-03	7.860	7.900	7.550	7.610	6.665	8,807,689
2022-08-02	8.100	8.100	7.810	7.930	6.945	5,200,133
2022-08-01	8.230	8.230	7.980	8.150	7.137	3,764,322
2022-07-29	8.300	8.420	8.100	8.200	7.181	4,094,091
2022-07-28	8.300	8.370	8.100	8.300	7.269	3,988,709
2022-07-27	8.400	8.500	8.260	8.380	7.339	3,066,517
2022-07-26	8.150	8.590	8.120	8.500	7.444	5,635,417
2022-07-25	8.080	8.480	8.080	8.270	7.243	5,948,333
2022-07-22	7.900	8.130	7.900	8.080	7.076	6,825,241
2022-07-21	8.180	8.190	7.840	7.900	6.919	8,418,517
2022-07-20	8.450	8.450	8.020	8.230	7.208	7,608,987
2022-07-19	8.540	8.590	8.360	8.400	7.356	6,025,872
2022-07-18	8.520	8.680	8.430	8.640	7.567	7,038,171
2022-07-15	8.740	8.740	8.400	8.540	7.479	7,302,000
2022-07-14	8.790	8.980	8.420	8.890	7.786	4,695,739
2022-07-13	8.960	8.990	8.760	8.790	7.698	3,856,363
2022-07-12	8.700	9.030	8.610	8.800	7.707	5,507,002
2022-07-11	9.150	9.150	8.570	8.830	7.733	9,266,914
2022-07-08	8.750	9.270	8.750	9.220	8.075	6,593,491
2022-07-07	8.760	8.970	8.660	8.800	7.707	9,927,634
2022-07-06	8.580	8.680	8.450	8.630	7.558	4,513,902
2022-07-05	8.430	8.660	8.330	8.640	7.567	5,778,607
2022-07-04	8.600	8.600	8.240	8.400	7.356	3,971,561
2022-06-30	8.610	8.770	8.350	8.450	7.400	11,036,200
2022-06-29	8.180	8.800	8.180	8.660	7.584	10,722,980
2022-06-28	8.320	8.380	8.130	8.250	7.225	5,997,000
2022-06-27	8.230	8.420	8.170	8.320	7.286	5,900,206
2022-06-24	8.400	8.510	8.150	8.260	7.234	7,242,885
2022-06-23	8.320	8.470	8.140	8.450	7.400	5,046,079
2022-06-22	8.430	8.530	8.250	8.350	7.260	5,270,842
2022-06-21	8.790	8.790	8.390	8.530	7.417	4,538,000
2022-06-20	8.040	8.810	8.020	8.740	7.599	7,455,745
2022-06-17	8.370	8.500	8.110	8.150	7.086	3,086,709
2022-06-16	8.370	8.440	8.120	8.380	7.286	6,198,809
2022-06-15	8.440	8.720	8.360	8.440	7.338	6,376,666
2022-06-14	8.500	8.590	8.410	8.570	7.451	2,502,006
2022-06-13	8.980	9.000	8.510	8.550	7.434	5,605,317
2022-06-10	8.850	8.980	8.650	8.980	7.808	4,400,110
2022-06-09	8.880	9.150	8.820	9.020	7.843	4,949,660
2022-06-08	8.780	9.040	8.720	8.820	7.669	4,355,124
2022-06-07	8.730	8.900	8.570	8.780	7.634	3,770,417
2022-06-06	8.890	8.890	8.500	8.750	7.608	2,132,616
2022-06-02	9.030	9.030	8.590	8.790	7.643	4,717,134
2022-06-01	9.150	9.150	8.860	8.950	7.782	1,667,898
2022-05-31	8.770	9.130	8.570	9.130	7.938	9,507,327

← NewerPage 18 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.