China Overseas Property Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.380 | 5.440 | 5.370 | 5.380 | 4.973 | 4,030,906 |
| 2025-05-07 | 5.560 | 5.580 | 5.420 | 5.420 | 5.010 | 3,991,000 |
| 2025-05-06 | 5.460 | 5.550 | 5.420 | 5.470 | 5.056 | 9,290,637 |
| 2025-05-02 | 5.390 | 5.500 | 5.300 | 5.460 | 5.047 | 2,422,846 |
| 2025-04-30 | 5.290 | 5.420 | 5.290 | 5.390 | 4.982 | 7,930,000 |
| 2025-04-29 | 5.260 | 5.310 | 5.220 | 5.250 | 4.853 | 12,969,180 |
| 2025-04-28 | 5.280 | 5.290 | 5.130 | 5.250 | 4.853 | 10,210,660 |
| 2025-04-25 | 5.300 | 5.410 | 5.230 | 5.260 | 4.862 | 13,616,960 |
| 2025-04-24 | 5.290 | 5.380 | 5.190 | 5.240 | 4.844 | 12,720,000 |
| 2025-04-23 | 5.320 | 5.420 | 5.320 | 5.320 | 4.918 | 7,135,000 |
| 2025-04-22 | 5.290 | 5.320 | 5.220 | 5.270 | 4.872 | 4,864,596 |
| 2025-04-17 | 5.240 | 5.370 | 5.190 | 5.290 | 4.890 | 5,586,333 |
| 2025-04-16 | 5.240 | 5.270 | 5.150 | 5.230 | 4.835 | 4,260,903 |
| 2025-04-15 | 5.360 | 5.360 | 5.230 | 5.260 | 4.862 | 7,040,308 |
| 2025-04-14 | 5.390 | 5.410 | 5.320 | 5.360 | 4.955 | 7,155,416 |
| 2025-04-11 | 5.250 | 5.400 | 5.250 | 5.310 | 4.909 | 7,409,206 |
| 2025-04-10 | 5.300 | 5.370 | 5.190 | 5.310 | 4.909 | 9,515,000 |
| 2025-04-09 | 5.000 | 5.280 | 4.890 | 5.230 | 4.835 | 24,488,779 |
| 2025-04-08 | 4.980 | 5.110 | 4.940 | 5.070 | 4.687 | 13,461,780 |
| 2025-04-07 | 5.090 | 5.200 | 4.860 | 4.890 | 4.520 | 27,882,699 |
| 2025-04-03 | 5.300 | 5.470 | 5.220 | 5.460 | 5.047 | 7,927,053 |
| 2025-04-02 | 5.350 | 5.480 | 5.260 | 5.370 | 4.964 | 13,360,330 |
| 2025-04-01 | 5.350 | 5.410 | 5.270 | 5.320 | 4.918 | 18,879,270 |
| 2025-03-31 | 5.550 | 5.550 | 5.290 | 5.350 | 4.945 | 16,011,660 |
| 2025-03-28 | 5.510 | 5.670 | 5.430 | 5.540 | 5.121 | 26,775,061 |
| 2025-03-27 | 5.290 | 5.560 | 5.200 | 5.470 | 5.056 | 29,155,590 |
| 2025-03-26 | 5.200 | 5.350 | 5.200 | 5.290 | 4.890 | 9,735,109 |
| 2025-03-25 | 5.110 | 5.230 | 5.050 | 5.170 | 4.779 | 12,244,210 |
| 2025-03-24 | 5.120 | 5.190 | 5.050 | 5.100 | 4.714 | 15,298,330 |
| 2025-03-21 | 5.220 | 5.240 | 5.090 | 5.150 | 4.761 | 9,923,780 |
| 2025-03-20 | 5.400 | 5.400 | 5.210 | 5.220 | 4.825 | 7,881,999 |
| 2025-03-19 | 5.540 | 5.590 | 5.360 | 5.390 | 4.982 | 9,346,445 |
| 2025-03-18 | 5.470 | 5.600 | 5.420 | 5.510 | 5.093 | 16,014,310 |
| 2025-03-17 | 5.480 | 5.590 | 5.400 | 5.450 | 5.038 | 22,416,660 |
| 2025-03-14 | 5.150 | 5.380 | 5.100 | 5.330 | 4.927 | 8,070,896 |
| 2025-03-13 | 5.190 | 5.190 | 5.020 | 5.150 | 4.761 | 6,940,000 |
| 2025-03-12 | 5.240 | 5.260 | 5.110 | 5.160 | 4.770 | 9,057,408 |
| 2025-03-11 | 5.110 | 5.200 | 5.050 | 5.200 | 4.807 | 9,275,821 |
| 2025-03-10 | 5.400 | 5.450 | 5.150 | 5.170 | 4.779 | 13,403,090 |
| 2025-03-07 | 5.330 | 5.540 | 5.280 | 5.350 | 4.945 | 26,929,141 |
| 2025-03-06 | 5.280 | 5.300 | 5.150 | 5.290 | 4.890 | 27,589,350 |
| 2025-03-05 | 5.190 | 5.300 | 5.080 | 5.170 | 4.779 | 13,157,790 |
| 2025-03-04 | 5.090 | 5.250 | 5.020 | 5.240 | 4.844 | 7,892,667 |
| 2025-03-03 | 5.080 | 5.290 | 4.960 | 5.100 | 4.714 | 29,850,330 |
| 2025-02-28 | 5.330 | 5.350 | 5.040 | 5.080 | 4.696 | 8,778,700 |
| 2025-02-27 | 5.230 | 5.400 | 5.180 | 5.380 | 4.973 | 13,895,870 |
| 2025-02-26 | 4.950 | 5.230 | 4.950 | 5.200 | 4.807 | 11,962,210 |
| 2025-02-25 | 4.880 | 4.950 | 4.840 | 4.920 | 4.548 | 4,110,300 |
| 2025-02-24 | 4.890 | 5.030 | 4.850 | 4.940 | 4.566 | 14,216,190 |
| 2025-02-21 | 4.790 | 4.860 | 4.700 | 4.810 | 4.446 | 7,088,570 |
| 2025-02-20 | 4.820 | 4.870 | 4.780 | 4.790 | 4.428 | 5,691,666 |
| 2025-02-19 | 4.910 | 4.930 | 4.810 | 4.870 | 4.502 | 7,025,223 |
| 2025-02-18 | 4.870 | 4.950 | 4.850 | 4.910 | 4.539 | 5,287,516 |
| 2025-02-17 | 5.000 | 5.040 | 4.860 | 4.890 | 4.520 | 5,822,587 |
| 2025-02-14 | 4.960 | 4.970 | 4.890 | 4.950 | 4.576 | 4,151,252 |
| 2025-02-13 | 5.020 | 5.030 | 4.850 | 4.890 | 4.520 | 8,943,666 |
| 2025-02-12 | 4.760 | 5.080 | 4.750 | 5.030 | 4.650 | 9,595,666 |
| 2025-02-11 | 4.850 | 4.900 | 4.740 | 4.740 | 4.382 | 3,234,142 |
| 2025-02-10 | 4.760 | 4.880 | 4.760 | 4.850 | 4.483 | 4,544,006 |
| 2025-02-07 | 4.700 | 4.850 | 4.680 | 4.750 | 4.391 | 4,700,459 |
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.