China Overseas Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.530	3.530	3.380	3.440	3.342	9,040,999
2026-07-23	3.530	3.600	3.510	3.560	3.458	4,416,400
2026-07-22	3.580	3.580	3.520	3.560	3.458	4,019,511
2026-07-21	3.600	3.610	3.550	3.580	3.478	3,637,000
2026-07-20	3.570	3.620	3.540	3.600	3.497	4,655,001
2026-07-17	3.600	3.670	3.500	3.570	3.468	5,357,952
2026-07-16	3.480	3.590	3.480	3.590	3.487	7,037,391
2026-07-15	3.390	3.470	3.390	3.450	3.351	6,337,766
2026-07-14	3.340	3.410	3.300	3.400	3.303	5,185,000
2026-07-13	3.350	3.350	3.300	3.340	3.244	3,075,354
2026-07-10	3.290	3.370	3.280	3.350	3.254	5,998,833
2026-07-09	3.360	3.370	3.300	3.300	3.206	2,880,000
2026-07-08	3.340	3.370	3.290	3.350	3.254	6,961,671
2026-07-07	3.350	3.350	3.280	3.320	3.225	7,270,000
2026-07-06	3.350	3.370	3.300	3.350	3.254	8,346,167
2026-07-03	3.300	3.370	3.300	3.330	3.235	7,222,148
2026-07-02	3.230	3.340	3.230	3.280	3.186	57,182,801
2026-06-30	3.250	3.250	3.150	3.230	3.138	8,370,400
2026-06-29	3.220	3.300	3.210	3.250	3.157	4,926,333
2026-06-26	3.270	3.270	3.200	3.220	3.128	6,606,053
2026-06-25	3.310	3.320	3.210	3.270	3.176	9,890,053
2026-06-24	3.320	3.330	3.230	3.300	3.206	7,772,000
2026-06-23	3.380	3.380	3.280	3.300	3.206	7,508,833
2026-06-22	3.530	3.530	3.400	3.440	3.244	11,291,145
2026-06-18	3.700	3.700	3.490	3.530	3.329	19,522,131
2026-06-17	3.780	3.790	3.640	3.660	3.452	12,470,000
2026-06-16	3.960	3.960	3.740	3.780	3.565	9,217,900
2026-06-15	3.990	3.990	3.890	3.970	3.744	11,028,650
2026-06-12	3.830	3.980	3.820	3.960	3.735	8,917,400
2026-06-11	3.850	3.890	3.830	3.850	3.631	6,960,079
2026-06-10	3.710	3.860	3.710	3.850	3.631	7,374,310
2026-06-09	3.740	3.800	3.700	3.750	3.537	7,504,491
2026-06-08	3.690	3.790	3.680	3.780	3.565	7,691,999
2026-06-05	3.790	3.890	3.710	3.710	3.499	16,520,789
2026-06-04	3.860	3.860	3.750	3.770	3.556	8,174,200
2026-06-03	3.870	3.900	3.800	3.860	3.641	6,987,277
2026-06-02	3.850	3.900	3.790	3.900	3.678	8,585,840
2026-06-01	3.770	3.840	3.720	3.830	3.612	4,532,366
2026-05-29	3.680	3.800	3.660	3.740	3.527	15,102,850
2026-05-28	3.740	3.740	3.620	3.660	3.452	14,126,300
2026-05-27	3.780	3.820	3.710	3.730	3.518	6,895,000
2026-05-26	3.780	3.830	3.730	3.800	3.584	7,747,477
2026-05-22	3.830	3.840	3.770	3.790	3.575	12,922,000
2026-05-21	3.830	3.860	3.780	3.800	3.584	12,360,660
2026-05-20	3.930	3.930	3.800	3.820	3.603	13,316,080
2026-05-19	3.920	3.950	3.850	3.900	3.678	12,353,170
2026-05-18	4.030	4.030	3.860	3.910	3.688	15,856,330
2026-05-15	4.160	4.160	4.000	4.050	3.820	7,986,000
2026-05-14	4.160	4.180	4.090	4.130	3.895	6,125,693
2026-05-13	4.200	4.220	4.120	4.140	3.905	10,106,680
2026-05-12	4.220	4.260	4.180	4.200	3.961	10,943,700
2026-05-11	4.160	4.230	4.120	4.220	3.980	12,102,730
2026-05-08	4.010	4.160	4.000	4.160	3.924	11,657,730
2026-05-07	4.050	4.080	4.020	4.040	3.810	15,146,740
2026-05-06	3.970	4.040	3.960	4.030	3.801	17,325,000
2026-05-05	3.950	3.970	3.900	3.970	3.744	1,743,225
2026-05-04	3.970	4.030	3.960	3.970	3.744	2,252,000
2026-04-30	4.030	4.050	3.940	3.970	3.744	8,542,501
2026-04-29	3.930	4.040	3.930	4.030	3.801	15,022,130
2026-04-28	3.960	3.970	3.920	3.950	3.725	6,590,260

← NewerPage 2 of 21 · 1,229 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.