China Overseas Property Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.930 | 4.940 | 4.880 | 4.910 | 4.631 | 5,661,979 |
| 2025-10-27 | 4.910 | 4.940 | 4.880 | 4.920 | 4.640 | 2,973,666 |
| 2025-10-24 | 4.910 | 4.910 | 4.860 | 4.880 | 4.603 | 2,775,750 |
| 2025-10-23 | 4.860 | 4.910 | 4.840 | 4.900 | 4.621 | 4,815,000 |
| 2025-10-22 | 4.910 | 4.910 | 4.810 | 4.860 | 4.584 | 19,145,000 |
| 2025-10-21 | 4.880 | 4.920 | 4.860 | 4.860 | 4.584 | 5,484,333 |
| 2025-10-20 | 4.840 | 4.880 | 4.820 | 4.870 | 4.593 | 3,241,905 |
| 2025-10-17 | 4.870 | 4.880 | 4.770 | 4.780 | 4.508 | 9,963,900 |
| 2025-10-16 | 4.860 | 4.870 | 4.820 | 4.870 | 4.593 | 5,256,000 |
| 2025-10-15 | 4.830 | 4.860 | 4.810 | 4.830 | 4.555 | 5,779,880 |
| 2025-10-14 | 4.860 | 4.930 | 4.780 | 4.790 | 4.518 | 11,239,600 |
| 2025-10-13 | 4.840 | 4.870 | 4.800 | 4.860 | 4.584 | 13,751,170 |
| 2025-10-10 | 4.920 | 4.980 | 4.890 | 4.900 | 4.621 | 8,598,666 |
| 2025-10-09 | 4.880 | 4.950 | 4.850 | 4.920 | 4.640 | 12,481,480 |
| 2025-10-08 | 4.900 | 4.910 | 4.810 | 4.860 | 4.584 | 5,104,100 |
| 2025-10-06 | 4.970 | 4.970 | 4.890 | 4.900 | 4.621 | 2,443,272 |
| 2025-10-03 | 4.980 | 4.980 | 4.920 | 4.950 | 4.669 | 4,320,000 |
| 2025-10-02 | 5.040 | 5.040 | 4.960 | 4.980 | 4.697 | 4,376,543 |
| 2025-09-30 | 4.950 | 5.050 | 4.950 | 5.040 | 4.754 | 8,383,030 |
| 2025-09-29 | 4.940 | 4.980 | 4.910 | 4.950 | 4.669 | 6,280,000 |
| 2025-09-26 | 4.930 | 5.000 | 4.870 | 4.920 | 4.640 | 7,795,000 |
| 2025-09-25 | 4.940 | 4.970 | 4.880 | 4.890 | 4.612 | 11,919,330 |
| 2025-09-24 | 4.980 | 5.030 | 4.930 | 4.950 | 4.669 | 7,721,666 |
| 2025-09-23 | 5.020 | 5.020 | 4.920 | 4.980 | 4.697 | 14,704,450 |
| 2025-09-22 | 5.080 | 5.080 | 4.960 | 5.000 | 4.716 | 21,582,119 |
| 2025-09-19 | 5.090 | 5.110 | 5.040 | 5.100 | 4.810 | 9,386,916 |
| 2025-09-18 | 5.250 | 5.250 | 5.110 | 5.150 | 4.848 | 11,427,570 |
| 2025-09-17 | 5.190 | 5.240 | 5.170 | 5.240 | 4.933 | 11,623,330 |
| 2025-09-16 | 5.200 | 5.240 | 5.140 | 5.170 | 4.867 | 14,297,340 |
| 2025-09-15 | 5.300 | 5.310 | 5.160 | 5.200 | 4.895 | 17,085,250 |
| 2025-09-12 | 5.340 | 5.400 | 5.250 | 5.290 | 4.980 | 21,446,010 |
| 2025-09-11 | 5.280 | 5.370 | 5.240 | 5.340 | 5.027 | 11,766,720 |
| 2025-09-10 | 5.310 | 5.330 | 5.230 | 5.290 | 4.980 | 12,398,460 |
| 2025-09-09 | 5.210 | 5.330 | 5.210 | 5.280 | 4.970 | 12,859,970 |
| 2025-09-08 | 5.190 | 5.250 | 5.190 | 5.240 | 4.933 | 11,670,520 |
| 2025-09-05 | 5.200 | 5.230 | 5.160 | 5.180 | 4.876 | 9,710,915 |
| 2025-09-04 | 5.230 | 5.230 | 5.130 | 5.160 | 4.857 | 12,788,330 |
| 2025-09-03 | 5.330 | 5.330 | 5.180 | 5.200 | 4.895 | 15,103,410 |
| 2025-09-02 | 5.370 | 5.390 | 5.270 | 5.290 | 4.980 | 13,410,800 |
| 2025-09-01 | 5.380 | 5.410 | 5.300 | 5.340 | 5.027 | 14,355,000 |
| 2025-08-29 | 5.390 | 5.430 | 5.340 | 5.340 | 5.027 | 14,900,330 |
| 2025-08-28 | 5.360 | 5.400 | 5.270 | 5.340 | 5.027 | 22,291,000 |
| 2025-08-27 | 5.590 | 5.590 | 5.310 | 5.330 | 5.017 | 44,273,699 |
| 2025-08-26 | 5.750 | 5.750 | 5.430 | 5.540 | 5.215 | 69,265,156 |
| 2025-08-25 | 5.760 | 5.950 | 5.740 | 5.850 | 5.507 | 16,810,660 |
| 2025-08-22 | 5.780 | 5.870 | 5.710 | 5.720 | 5.384 | 13,786,600 |
| 2025-08-21 | 5.750 | 5.830 | 5.730 | 5.820 | 5.479 | 14,489,680 |
| 2025-08-20 | 5.840 | 5.840 | 5.690 | 5.710 | 5.375 | 14,022,910 |
| 2025-08-19 | 5.780 | 5.930 | 5.770 | 5.870 | 5.526 | 18,245,240 |
| 2025-08-18 | 5.750 | 5.810 | 5.710 | 5.750 | 5.413 | 12,245,660 |
| 2025-08-15 | 5.700 | 5.840 | 5.700 | 5.750 | 5.413 | 8,245,133 |
| 2025-08-14 | 5.680 | 5.830 | 5.680 | 5.730 | 5.394 | 12,460,090 |
| 2025-08-13 | 5.590 | 5.670 | 5.540 | 5.660 | 5.328 | 9,289,919 |
| 2025-08-12 | 5.530 | 5.640 | 5.510 | 5.620 | 5.290 | 9,718,755 |
| 2025-08-11 | 5.460 | 5.600 | 5.460 | 5.490 | 5.168 | 12,285,990 |
| 2025-08-08 | 5.530 | 5.540 | 5.440 | 5.460 | 5.140 | 12,045,000 |
| 2025-08-07 | 5.490 | 5.540 | 5.470 | 5.500 | 5.177 | 10,010,140 |
| 2025-08-06 | 5.430 | 5.490 | 5.420 | 5.450 | 5.130 | 5,057,056 |
| 2025-08-05 | 5.470 | 5.530 | 5.430 | 5.440 | 5.121 | 6,264,605 |
| 2025-08-04 | 5.400 | 5.470 | 5.350 | 5.440 | 5.121 | 6,380,000 |
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.