China Overseas Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.970	3.990	3.960	3.970	3.744	5,682,966
2026-04-24	3.990	4.010	3.960	3.990	3.763	7,521,725
2026-04-23	4.050	4.050	3.980	3.990	3.763	6,927,000
2026-04-22	4.070	4.070	4.010	4.070	3.839	3,321,956
2026-04-21	4.080	4.080	4.040	4.070	3.839	3,315,000
2026-04-20	4.050	4.060	4.020	4.060	3.829	2,956,366
2026-04-17	4.100	4.100	4.050	4.070	3.839	4,970,000
2026-04-16	4.140	4.140	4.050	4.120	3.886	4,875,332
2026-04-15	4.060	4.120	4.060	4.110	3.876	5,360,666
2026-04-14	4.010	4.080	3.980	4.060	3.829	7,311,122
2026-04-13	4.010	4.010	3.960	3.970	3.744	4,520,771
2026-04-10	3.960	4.010	3.950	4.000	3.773	8,060,408
2026-04-09	4.010	4.010	3.910	3.930	3.707	25,814,850
2026-04-08	4.070	4.100	4.040	4.060	3.829	9,713,431
2026-04-02	3.920	4.050	3.920	4.030	3.801	15,955,660
2026-04-01	4.040	4.040	3.960	4.010	3.782	7,800,000
2026-03-31	3.980	4.040	3.910	3.950	3.725	18,258,770
2026-03-30	4.050	4.090	3.960	3.970	3.744	15,801,390
2026-03-27	4.030	4.150	4.020	4.110	3.876	10,356,330
2026-03-26	4.090	4.120	3.990	4.000	3.773	8,962,854
2026-03-25	4.090	4.100	4.060	4.090	3.858	6,433,071
2026-03-24	4.040	4.060	3.960	4.040	3.810	6,430,315
2026-03-23	4.000	4.030	3.930	3.990	3.763	18,675,000
2026-03-20	4.130	4.160	4.060	4.070	3.839	9,693,428
2026-03-19	4.190	4.190	4.130	4.130	3.895	11,703,000
2026-03-18	4.270	4.290	4.210	4.210	3.971	5,273,188
2026-03-17	4.270	4.340	4.260	4.270	4.027	6,970,000
2026-03-16	4.200	4.260	4.200	4.260	4.018	3,009,391
2026-03-13	4.270	4.270	4.190	4.210	3.971	7,545,000
2026-03-12	4.270	4.280	4.210	4.270	4.027	6,126,493
2026-03-11	4.290	4.310	4.250	4.270	4.027	4,135,477
2026-03-10	4.270	4.290	4.220	4.280	4.037	5,745,290
2026-03-09	4.210	4.280	4.180	4.250	4.008	6,017,678
2026-03-06	4.200	4.350	4.170	4.300	4.056	9,803,192
2026-03-05	4.200	4.240	4.180	4.190	3.952	8,048,670
2026-03-04	4.160	4.190	4.090	4.170	3.933	18,492,680
2026-03-03	4.300	4.300	4.160	4.210	3.971	21,500,939
2026-03-02	4.230	4.280	4.170	4.250	4.008	11,717,670
2026-02-27	4.280	4.300	4.240	4.260	4.018	8,696,333
2026-02-26	4.350	4.360	4.270	4.270	4.027	7,041,333
2026-02-25	4.360	4.410	4.330	4.330	4.084	12,655,130
2026-02-24	4.350	4.360	4.300	4.320	4.074	8,261,000
2026-02-23	4.320	4.370	4.290	4.340	4.093	2,295,065
2026-02-20	4.290	4.290	4.230	4.280	4.037	3,236,333
2026-02-16	4.320	4.330	4.260	4.290	4.046	1,795,666
2026-02-13	4.300	4.340	4.280	4.330	4.084	5,666,513
2026-02-12	4.340	4.390	4.310	4.320	4.074	7,262,045
2026-02-11	4.410	4.410	4.350	4.380	4.131	7,096,092
2026-02-10	4.420	4.420	4.380	4.380	4.131	6,132,897
2026-02-09	4.450	4.500	4.400	4.420	4.169	8,777,000
2026-02-06	4.400	4.470	4.350	4.440	4.188	12,197,210
2026-02-05	4.400	4.420	4.370	4.420	4.169	9,084,110
2026-02-04	4.340	4.440	4.310	4.400	4.150	19,710,510
2026-02-03	4.330	4.390	4.300	4.340	4.093	14,710,000
2026-02-02	4.370	4.370	4.250	4.300	4.056	16,342,660
2026-01-30	4.400	4.400	4.330	4.350	4.103	14,608,100
2026-01-29	4.290	4.420	4.260	4.380	4.131	43,113,008
2026-01-28	4.350	4.430	4.260	4.280	4.037	122,456,203
2026-01-27	4.880	4.890	4.820	4.860	4.584	5,095,199
2026-01-26	4.890	4.920	4.840	4.870	4.593	4,892,200

← NewerPage 3 of 5 · 246 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.