China Overseas Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	8.700	8.760	8.420	8.720	7.582	4,955,430
2022-05-27	8.800	8.800	8.410	8.570	7.451	3,150,000
2022-05-26	8.680	8.740	8.340	8.700	7.564	3,900,750
2022-05-25	8.650	8.790	8.540	8.620	7.495	2,409,016
2022-05-24	8.700	8.790	8.490	8.590	7.469	2,889,193
2022-05-23	8.920	8.920	8.650	8.780	7.634	3,445,000
2022-05-20	9.090	9.100	8.760	8.790	7.643	2,444,670
2022-05-19	8.900	9.080	8.770	9.060	7.877	1,756,205
2022-05-18	8.980	9.050	8.730	8.980	7.808	2,093,263
2022-05-17	9.000	9.100	8.610	8.930	7.764	4,111,588
2022-05-16	8.840	9.100	8.700	9.080	7.895	4,289,119
2022-05-13	8.700	8.860	8.500	8.780	7.634	2,318,417
2022-05-12	8.560	8.590	8.210	8.480	7.373	3,856,935
2022-05-11	8.820	8.980	8.520	8.620	7.495	3,274,255
2022-05-10	8.800	9.100	8.400	8.910	7.747	5,418,847
2022-05-06	9.100	9.100	8.760	8.870	7.712	4,775,569
2022-05-05	9.700	9.700	9.240	9.430	8.199	3,236,387
2022-05-04	9.520	9.720	9.390	9.540	8.295	1,340,468
2022-05-03	9.400	9.770	9.190	9.720	8.451	2,667,139
2022-04-29	9.080	9.430	8.780	9.400	8.173	4,190,272
2022-04-28	9.180	9.270	9.000	9.160	7.964	3,820,956
2022-04-27	9.080	9.380	8.930	9.120	7.930	3,979,898
2022-04-26	8.800	9.290	8.750	9.040	7.860	5,179,224
2022-04-25	8.850	9.070	8.660	8.820	7.669	8,589,231
2022-04-22	8.810	9.420	8.670	9.200	7.999	6,467,091
2022-04-21	9.290	9.410	8.860	9.000	7.825	7,260,666
2022-04-20	9.800	9.970	9.190	9.280	8.069	10,172,790
2022-04-19	9.820	9.930	9.630	9.830	8.547	4,436,574
2022-04-14	9.740	10.180	9.650	9.970	8.669	6,739,846
2022-04-13	9.450	9.920	9.300	9.780	8.503	5,620,500
2022-04-12	9.960	9.960	9.360	9.530	8.286	5,933,496
2022-04-11	10.040	10.040	9.670	9.880	8.590	6,406,237
2022-04-08	9.830	10.080	9.620	9.950	8.651	3,765,433
2022-04-07	9.980	10.200	9.680	9.810	8.529	5,347,499
2022-04-06	9.780	10.260	9.650	9.980	8.677	13,189,240
2022-04-04	9.550	10.080	9.550	9.800	8.521	7,487,486
2022-04-01	9.310	9.640	9.260	9.550	8.303	6,724,040
2022-03-31	9.560	9.560	9.210	9.320	8.103	7,541,649
2022-03-30	9.260	9.560	9.260	9.520	8.277	10,139,360
2022-03-29	9.790	9.830	9.190	9.250	8.043	10,733,330
2022-03-28	9.430	9.840	9.160	9.620	8.364	12,867,310
2022-03-25	8.970	9.640	8.660	9.530	8.286	14,573,870
2022-03-24	8.000	9.070	8.000	8.890	7.730	12,951,770
2022-03-23	7.980	8.300	7.820	8.070	7.017	6,071,450
2022-03-22	7.430	8.060	7.290	8.030	6.982	4,664,679
2022-03-21	7.600	7.700	7.360	7.450	6.478	7,149,002
2022-03-18	7.600	7.820	7.250	7.570	6.582	11,445,000
2022-03-17	8.000	8.210	7.710	7.900	6.869	9,351,064
2022-03-16	6.510	7.700	6.440	7.700	6.695	24,597,070
2022-03-15	6.950	7.040	6.150	6.260	5.443	15,750,310
2022-03-14	7.370	7.370	6.960	7.040	6.121	9,293,298
2022-03-11	7.720	7.740	7.280	7.530	6.547	8,392,521
2022-03-10	7.950	8.100	7.820	7.930	6.895	3,682,434
2022-03-09	8.000	8.120	7.660	7.910	6.877	2,837,910
2022-03-08	8.140	8.280	7.710	7.950	6.912	8,808,678
2022-03-07	8.330	8.500	8.060	8.240	7.164	2,909,093
2022-03-04	8.460	8.500	8.110	8.380	7.286	4,921,026
2022-03-03	8.360	8.610	8.240	8.460	7.356	4,150,667
2022-03-02	8.470	8.670	8.240	8.350	7.260	2,955,000
2022-03-01	8.690	8.840	8.310	8.590	7.469	3,055,280

← NewerPage 19 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.