China Overseas Property Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4.920 | 4.940 | 4.850 | 4.920 | 4.640 | 7,725,666 |
| 2026-01-22 | 4.890 | 4.950 | 4.880 | 4.910 | 4.631 | 6,519,563 |
| 2026-01-21 | 4.850 | 4.880 | 4.810 | 4.880 | 4.603 | 5,339,333 |
| 2026-01-20 | 4.750 | 4.900 | 4.750 | 4.840 | 4.565 | 16,093,780 |
| 2026-01-19 | 4.720 | 4.770 | 4.660 | 4.710 | 4.442 | 7,060,000 |
| 2026-01-16 | 4.760 | 4.760 | 4.700 | 4.720 | 4.452 | 4,590,619 |
| 2026-01-15 | 4.740 | 4.790 | 4.730 | 4.740 | 4.471 | 4,135,000 |
| 2026-01-14 | 4.750 | 4.760 | 4.690 | 4.730 | 4.461 | 4,350,000 |
| 2026-01-13 | 4.730 | 4.800 | 4.720 | 4.760 | 4.489 | 6,854,906 |
| 2026-01-12 | 4.810 | 4.810 | 4.720 | 4.740 | 4.471 | 5,830,800 |
| 2026-01-09 | 4.810 | 4.820 | 4.730 | 4.780 | 4.508 | 4,880,666 |
| 2026-01-08 | 4.800 | 4.850 | 4.750 | 4.790 | 4.518 | 18,888,119 |
| 2026-01-07 | 4.820 | 4.850 | 4.780 | 4.830 | 4.555 | 5,647,168 |
| 2026-01-06 | 4.770 | 4.850 | 4.740 | 4.800 | 4.527 | 10,904,730 |
| 2026-01-05 | 4.610 | 4.810 | 4.610 | 4.730 | 4.461 | 17,062,500 |
| 2026-01-02 | 4.560 | 4.600 | 4.520 | 4.580 | 4.320 | 1,773,560 |
| 2025-12-31 | 4.590 | 4.590 | 4.510 | 4.520 | 4.263 | 5,885,000 |
| 2025-12-30 | 4.590 | 4.590 | 4.560 | 4.580 | 4.320 | 3,362,533 |
| 2025-12-29 | 4.650 | 4.650 | 4.560 | 4.590 | 4.329 | 8,025,000 |
| 2025-12-24 | 4.610 | 4.670 | 4.600 | 4.640 | 4.376 | 2,634,447 |
| 2025-12-23 | 4.650 | 4.650 | 4.600 | 4.620 | 4.357 | 5,472,305 |
| 2025-12-22 | 4.660 | 4.670 | 4.610 | 4.630 | 4.367 | 9,007,150 |
| 2025-12-19 | 4.680 | 4.700 | 4.650 | 4.650 | 4.386 | 4,966,394 |
| 2025-12-18 | 4.680 | 4.680 | 4.620 | 4.660 | 4.395 | 3,183,413 |
| 2025-12-17 | 4.670 | 4.670 | 4.610 | 4.660 | 4.395 | 5,399,917 |
| 2025-12-16 | 4.740 | 4.740 | 4.630 | 4.660 | 4.395 | 7,810,666 |
| 2025-12-15 | 4.780 | 4.780 | 4.700 | 4.700 | 4.433 | 9,370,048 |
| 2025-12-12 | 4.750 | 4.840 | 4.740 | 4.820 | 4.546 | 6,682,067 |
| 2025-12-11 | 4.770 | 4.780 | 4.710 | 4.730 | 4.461 | 8,234,608 |
| 2025-12-10 | 4.780 | 4.820 | 4.700 | 4.750 | 4.480 | 10,077,560 |
| 2025-12-09 | 4.850 | 4.850 | 4.760 | 4.780 | 4.508 | 13,206,110 |
| 2025-12-08 | 4.910 | 4.930 | 4.840 | 4.850 | 4.574 | 5,292,500 |
| 2025-12-05 | 4.880 | 4.910 | 4.840 | 4.910 | 4.631 | 3,802,214 |
| 2025-12-04 | 4.920 | 4.920 | 4.860 | 4.900 | 4.621 | 4,421,332 |
| 2025-12-03 | 4.950 | 4.950 | 4.880 | 4.900 | 4.621 | 4,633,999 |
| 2025-12-02 | 4.960 | 4.970 | 4.910 | 4.940 | 4.659 | 4,647,000 |
| 2025-12-01 | 4.940 | 4.970 | 4.930 | 4.950 | 4.669 | 3,443,031 |
| 2025-11-28 | 4.960 | 4.970 | 4.910 | 4.940 | 4.659 | 4,755,086 |
| 2025-11-27 | 4.980 | 4.990 | 4.920 | 4.960 | 4.678 | 4,355,000 |
| 2025-11-26 | 4.990 | 5.030 | 4.980 | 4.980 | 4.697 | 3,243,333 |
| 2025-11-25 | 4.990 | 5.070 | 4.990 | 4.990 | 4.706 | 4,620,006 |
| 2025-11-24 | 4.990 | 5.040 | 4.960 | 5.000 | 4.716 | 4,126,032 |
| 2025-11-21 | 4.990 | 5.010 | 4.940 | 4.960 | 4.678 | 8,730,010 |
| 2025-11-20 | 4.970 | 5.090 | 4.960 | 5.030 | 4.744 | 5,633,466 |
| 2025-11-19 | 4.960 | 5.020 | 4.920 | 4.970 | 4.688 | 6,275,000 |
| 2025-11-18 | 5.040 | 5.040 | 4.940 | 4.980 | 4.697 | 6,316,667 |
| 2025-11-17 | 5.020 | 5.040 | 4.990 | 5.040 | 4.754 | 3,386,361 |
| 2025-11-14 | 5.070 | 5.110 | 5.020 | 5.040 | 4.754 | 7,855,000 |
| 2025-11-13 | 5.110 | 5.120 | 5.050 | 5.100 | 4.810 | 5,365,000 |
| 2025-11-12 | 5.040 | 5.150 | 5.020 | 5.110 | 4.820 | 9,564,009 |
| 2025-11-11 | 5.040 | 5.080 | 5.010 | 5.050 | 4.763 | 5,582,648 |
| 2025-11-10 | 4.910 | 5.050 | 4.910 | 5.020 | 4.735 | 15,316,430 |
| 2025-11-07 | 4.870 | 4.930 | 4.870 | 4.890 | 4.612 | 6,998,794 |
| 2025-11-06 | 4.870 | 4.910 | 4.860 | 4.870 | 4.593 | 7,574,413 |
| 2025-11-05 | 4.850 | 4.870 | 4.780 | 4.870 | 4.593 | 5,326,833 |
| 2025-11-04 | 4.880 | 4.940 | 4.840 | 4.850 | 4.574 | 6,390,686 |
| 2025-11-03 | 4.870 | 4.880 | 4.830 | 4.860 | 4.584 | 4,491,000 |
| 2025-10-31 | 4.880 | 4.900 | 4.840 | 4.850 | 4.574 | 7,098,628 |
| 2025-10-30 | 4.910 | 4.940 | 4.850 | 4.870 | 4.593 | 13,169,660 |
| 2025-10-28 | 4.930 | 4.940 | 4.880 | 4.910 | 4.631 | 5,661,979 |
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.