China Overseas Property Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 4.660 | 4.710 | 4.650 | 4.700 | 4.345 | 10,325,660 |
| 2025-02-05 | 4.790 | 4.800 | 4.660 | 4.710 | 4.354 | 8,990,000 |
| 2025-02-04 | 4.640 | 4.820 | 4.640 | 4.800 | 4.437 | 1,195,418 |
| 2025-02-03 | 4.810 | 4.810 | 4.630 | 4.740 | 4.382 | 1,455,000 |
| 2025-01-28 | 4.790 | 4.860 | 4.790 | 4.810 | 4.446 | 315,000 |
| 2025-01-27 | 4.780 | 4.910 | 4.780 | 4.860 | 4.493 | 3,555,000 |
| 2025-01-24 | 4.770 | 4.820 | 4.730 | 4.760 | 4.400 | 9,649,840 |
| 2025-01-23 | 4.810 | 4.910 | 4.760 | 4.770 | 4.409 | 4,110,667 |
| 2025-01-22 | 4.980 | 4.980 | 4.770 | 4.800 | 4.437 | 6,433,333 |
| 2025-01-21 | 4.920 | 5.120 | 4.920 | 5.030 | 4.650 | 2,878,347 |
| 2025-01-20 | 4.880 | 5.040 | 4.880 | 4.930 | 4.557 | 3,620,666 |
| 2025-01-17 | 4.820 | 4.950 | 4.780 | 4.930 | 4.557 | 4,068,416 |
| 2025-01-16 | 4.820 | 4.980 | 4.820 | 4.890 | 4.520 | 2,913,576 |
| 2025-01-15 | 4.770 | 4.820 | 4.720 | 4.810 | 4.446 | 3,065,000 |
| 2025-01-14 | 4.750 | 4.870 | 4.750 | 4.780 | 4.419 | 3,371,333 |
| 2025-01-13 | 4.760 | 4.780 | 4.640 | 4.740 | 4.382 | 4,168,850 |
| 2025-01-10 | 4.760 | 4.800 | 4.700 | 4.770 | 4.409 | 4,092,463 |
| 2025-01-09 | 4.780 | 4.860 | 4.760 | 4.800 | 4.437 | 6,515,000 |
| 2025-01-08 | 4.890 | 4.890 | 4.710 | 4.760 | 4.400 | 7,376,244 |
| 2025-01-07 | 4.900 | 4.980 | 4.860 | 4.940 | 4.566 | 5,516,015 |
| 2025-01-06 | 5.010 | 5.060 | 4.920 | 4.920 | 4.548 | 4,985,666 |
| 2025-01-03 | 5.250 | 5.250 | 5.020 | 5.020 | 4.640 | 4,546,000 |
| 2025-01-02 | 5.180 | 5.330 | 5.070 | 5.150 | 4.761 | 6,646,333 |
| 2024-12-31 | 5.010 | 5.190 | 5.010 | 5.120 | 4.733 | 2,385,700 |
| 2024-12-30 | 4.970 | 5.080 | 4.930 | 5.010 | 4.631 | 4,062,132 |
| 2024-12-27 | 5.020 | 5.030 | 4.920 | 4.960 | 4.585 | 5,268,912 |
| 2024-12-24 | 5.070 | 5.120 | 5.050 | 5.070 | 4.687 | 1,092,196 |
| 2024-12-23 | 4.960 | 5.080 | 4.960 | 5.060 | 4.677 | 1,842,333 |
| 2024-12-20 | 5.000 | 5.120 | 4.990 | 5.000 | 4.622 | 3,288,463 |
| 2024-12-19 | 5.060 | 5.120 | 5.020 | 5.030 | 4.650 | 5,592,000 |
| 2024-12-18 | 5.140 | 5.230 | 5.120 | 5.150 | 4.761 | 1,924,332 |
| 2024-12-17 | 5.210 | 5.300 | 5.060 | 5.140 | 4.751 | 8,375,167 |
| 2024-12-16 | 5.340 | 5.430 | 5.260 | 5.280 | 4.881 | 3,550,000 |
| 2024-12-13 | 5.500 | 5.500 | 5.280 | 5.320 | 4.918 | 4,856,332 |
| 2024-12-12 | 5.380 | 5.650 | 5.380 | 5.510 | 5.093 | 4,006,105 |
| 2024-12-11 | 5.640 | 5.720 | 5.470 | 5.470 | 5.056 | 6,120,152 |
| 2024-12-10 | 5.760 | 5.950 | 5.540 | 5.550 | 5.130 | 9,815,480 |
| 2024-12-09 | 5.460 | 5.620 | 5.320 | 5.590 | 5.167 | 3,453,999 |
| 2024-12-06 | 5.230 | 5.460 | 5.230 | 5.430 | 5.019 | 2,678,701 |
| 2024-12-05 | 5.150 | 5.350 | 5.150 | 5.270 | 4.872 | 5,260,384 |
| 2024-12-04 | 5.370 | 5.380 | 5.300 | 5.330 | 4.927 | 2,435,000 |
| 2024-12-03 | 5.130 | 5.350 | 5.120 | 5.320 | 4.918 | 2,234,059 |
| 2024-12-02 | 5.220 | 5.380 | 5.180 | 5.230 | 4.835 | 8,217,211 |
| 2024-11-29 | 4.980 | 5.230 | 4.980 | 5.200 | 4.807 | 7,050,715 |
| 2024-11-28 | 5.140 | 5.170 | 5.060 | 5.120 | 4.733 | 2,932,666 |
| 2024-11-27 | 5.100 | 5.180 | 4.980 | 5.140 | 4.751 | 4,136,100 |
| 2024-11-26 | 5.100 | 5.220 | 5.080 | 5.100 | 4.714 | 10,315,660 |
| 2024-11-25 | 5.200 | 5.290 | 5.140 | 5.160 | 4.770 | 2,370,666 |
| 2024-11-22 | 5.400 | 5.430 | 5.180 | 5.180 | 4.788 | 2,731,243 |
| 2024-11-21 | 5.430 | 5.440 | 5.330 | 5.400 | 4.992 | 3,595,000 |
| 2024-11-20 | 5.240 | 5.410 | 5.210 | 5.360 | 4.955 | 7,040,666 |
| 2024-11-19 | 5.350 | 5.420 | 5.220 | 5.240 | 4.844 | 3,593,333 |
| 2024-11-18 | 5.400 | 5.500 | 5.240 | 5.280 | 4.881 | 7,572,800 |
| 2024-11-15 | 5.520 | 5.580 | 5.370 | 5.370 | 4.964 | 6,285,000 |
| 2024-11-14 | 5.550 | 5.710 | 5.450 | 5.520 | 5.103 | 9,290,667 |
| 2024-11-13 | 5.700 | 5.760 | 5.610 | 5.670 | 5.241 | 8,017,851 |
| 2024-11-12 | 5.900 | 6.090 | 5.650 | 5.750 | 5.315 | 10,972,340 |
| 2024-11-11 | 6.110 | 6.110 | 5.900 | 5.970 | 5.519 | 5,520,666 |
| 2024-11-08 | 6.260 | 6.390 | 6.150 | 6.170 | 5.703 | 3,260,667 |
| 2024-11-07 | 5.910 | 6.260 | 5.900 | 6.250 | 5.777 | 12,792,730 |
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.