China Overseas Property Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5.420 | 5.530 | 5.390 | 5.400 | 5.083 | 7,101,333 |
| 2025-07-31 | 5.630 | 5.630 | 5.390 | 5.400 | 5.083 | 28,405,000 |
| 2025-07-30 | 5.620 | 5.760 | 5.600 | 5.630 | 5.300 | 13,821,680 |
| 2025-07-29 | 5.690 | 5.730 | 5.590 | 5.620 | 5.290 | 25,600,840 |
| 2025-07-28 | 5.700 | 5.800 | 5.630 | 5.690 | 5.356 | 17,263,510 |
| 2025-07-25 | 5.770 | 5.870 | 5.670 | 5.690 | 5.356 | 12,956,890 |
| 2025-07-24 | 5.740 | 5.860 | 5.670 | 5.750 | 5.413 | 22,629,131 |
| 2025-07-23 | 5.670 | 5.810 | 5.650 | 5.680 | 5.347 | 25,471,881 |
| 2025-07-22 | 5.570 | 5.680 | 5.540 | 5.640 | 5.309 | 20,655,029 |
| 2025-07-21 | 5.550 | 5.650 | 5.510 | 5.570 | 5.243 | 10,668,660 |
| 2025-07-18 | 5.410 | 5.550 | 5.410 | 5.550 | 5.224 | 8,925,000 |
| 2025-07-17 | 5.450 | 5.490 | 5.380 | 5.420 | 5.102 | 7,246,500 |
| 2025-07-16 | 5.500 | 5.580 | 5.430 | 5.450 | 5.130 | 8,768,499 |
| 2025-07-15 | 5.510 | 5.580 | 5.470 | 5.510 | 5.187 | 6,004,799 |
| 2025-07-14 | 5.510 | 5.640 | 5.510 | 5.540 | 5.215 | 6,265,274 |
| 2025-07-11 | 5.590 | 5.650 | 5.490 | 5.510 | 5.187 | 6,563,846 |
| 2025-07-10 | 5.410 | 5.590 | 5.380 | 5.570 | 5.243 | 11,676,000 |
| 2025-07-09 | 5.380 | 5.440 | 5.350 | 5.380 | 5.064 | 5,202,381 |
| 2025-07-08 | 5.450 | 5.470 | 5.370 | 5.400 | 5.083 | 5,966,406 |
| 2025-07-07 | 5.460 | 5.510 | 5.430 | 5.470 | 5.149 | 4,651,681 |
| 2025-07-04 | 5.480 | 5.520 | 5.360 | 5.500 | 5.177 | 5,484,333 |
| 2025-07-03 | 5.460 | 5.580 | 5.460 | 5.480 | 5.158 | 6,080,000 |
| 2025-07-02 | 5.480 | 5.550 | 5.460 | 5.470 | 5.149 | 6,278,102 |
| 2025-06-30 | 5.530 | 5.560 | 5.450 | 5.480 | 5.158 | 5,543,331 |
| 2025-06-27 | 5.460 | 5.620 | 5.420 | 5.540 | 5.215 | 8,871,139 |
| 2025-06-26 | 5.430 | 5.520 | 5.400 | 5.430 | 5.111 | 7,034,832 |
| 2025-06-25 | 5.440 | 5.530 | 5.380 | 5.430 | 5.111 | 7,586,892 |
| 2025-06-24 | 5.290 | 5.470 | 5.290 | 5.420 | 5.102 | 8,846,989 |
| 2025-06-23 | 5.200 | 5.330 | 5.150 | 5.270 | 4.961 | 5,428,242 |
| 2025-06-20 | 5.240 | 5.260 | 5.190 | 5.220 | 4.914 | 3,617,066 |
| 2025-06-19 | 5.330 | 5.420 | 5.220 | 5.280 | 4.881 | 10,699,010 |
| 2025-06-18 | 5.380 | 5.410 | 5.310 | 5.370 | 4.964 | 4,370,666 |
| 2025-06-17 | 5.470 | 5.470 | 5.360 | 5.420 | 5.010 | 8,185,000 |
| 2025-06-16 | 5.360 | 5.510 | 5.360 | 5.440 | 5.029 | 9,840,301 |
| 2025-06-13 | 5.370 | 5.480 | 5.330 | 5.350 | 4.945 | 7,544,000 |
| 2025-06-12 | 5.390 | 5.470 | 5.380 | 5.400 | 4.992 | 7,417,382 |
| 2025-06-11 | 5.390 | 5.490 | 5.390 | 5.430 | 5.019 | 5,542,414 |
| 2025-06-10 | 5.260 | 5.460 | 5.260 | 5.400 | 4.992 | 13,296,280 |
| 2025-06-09 | 5.250 | 5.290 | 5.200 | 5.270 | 4.872 | 8,260,201 |
| 2025-06-06 | 5.210 | 5.290 | 5.210 | 5.280 | 4.881 | 3,516,345 |
| 2025-06-05 | 5.200 | 5.310 | 5.160 | 5.210 | 4.816 | 6,480,866 |
| 2025-06-04 | 5.190 | 5.230 | 5.130 | 5.190 | 4.798 | 7,600,000 |
| 2025-06-03 | 5.170 | 5.240 | 5.150 | 5.190 | 4.798 | 4,165,183 |
| 2025-06-02 | 5.210 | 5.210 | 4.990 | 5.110 | 4.724 | 6,445,000 |
| 2025-05-30 | 5.250 | 5.340 | 5.210 | 5.230 | 4.835 | 4,980,950 |
| 2025-05-29 | 5.270 | 5.300 | 5.250 | 5.290 | 4.890 | 3,084,127 |
| 2025-05-28 | 5.250 | 5.300 | 5.210 | 5.280 | 4.881 | 6,119,000 |
| 2025-05-27 | 5.230 | 5.240 | 5.190 | 5.210 | 4.816 | 4,075,666 |
| 2025-05-26 | 5.200 | 5.260 | 5.190 | 5.230 | 4.835 | 2,510,333 |
| 2025-05-23 | 5.220 | 5.250 | 5.190 | 5.200 | 4.807 | 6,075,020 |
| 2025-05-22 | 5.330 | 5.330 | 5.220 | 5.220 | 4.825 | 6,722,582 |
| 2025-05-21 | 5.300 | 5.340 | 5.260 | 5.330 | 4.927 | 6,027,999 |
| 2025-05-20 | 5.290 | 5.340 | 5.250 | 5.270 | 4.872 | 13,760,500 |
| 2025-05-19 | 5.290 | 5.330 | 5.250 | 5.290 | 4.890 | 3,637,166 |
| 2025-05-16 | 5.330 | 5.330 | 5.200 | 5.270 | 4.872 | 7,288,832 |
| 2025-05-15 | 5.450 | 5.480 | 5.330 | 5.330 | 4.927 | 2,905,326 |
| 2025-05-14 | 5.390 | 5.470 | 5.300 | 5.410 | 5.001 | 10,087,660 |
| 2025-05-13 | 5.440 | 5.460 | 5.310 | 5.350 | 4.945 | 6,165,269 |
| 2025-05-12 | 5.350 | 5.440 | 5.290 | 5.430 | 5.019 | 4,773,532 |
| 2025-05-09 | 5.410 | 5.410 | 5.290 | 5.300 | 4.899 | 7,355,791 |
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.