China Overseas Property Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.950 | 6.030 | 5.890 | 5.970 | 5.519 | 4,465,938 |
| 2024-11-05 | 5.860 | 5.990 | 5.860 | 5.980 | 5.528 | 4,390,327 |
| 2024-11-04 | 6.000 | 6.060 | 5.820 | 5.850 | 5.408 | 4,844,680 |
| 2024-11-01 | 6.010 | 6.110 | 5.920 | 6.000 | 5.546 | 4,600,998 |
| 2024-10-31 | 5.930 | 6.170 | 5.850 | 5.980 | 5.528 | 5,473,333 |
| 2024-10-30 | 5.990 | 6.070 | 5.900 | 5.930 | 5.482 | 2,360,833 |
| 2024-10-29 | 6.020 | 6.120 | 5.900 | 5.970 | 5.519 | 1,822,952 |
| 2024-10-28 | 5.920 | 6.060 | 5.880 | 5.990 | 5.537 | 1,680,000 |
| 2024-10-25 | 5.910 | 5.960 | 5.870 | 5.950 | 5.500 | 1,572,541 |
| 2024-10-24 | 6.020 | 6.020 | 5.800 | 5.870 | 5.426 | 4,561,332 |
| 2024-10-23 | 6.080 | 6.150 | 5.990 | 6.020 | 5.565 | 3,690,000 |
| 2024-10-22 | 6.080 | 6.190 | 6.030 | 6.150 | 5.685 | 3,331,999 |
| 2024-10-21 | 6.090 | 6.240 | 6.030 | 6.070 | 5.611 | 3,100,300 |
| 2024-10-18 | 5.990 | 6.160 | 5.880 | 6.140 | 5.676 | 4,819,540 |
| 2024-10-17 | 6.490 | 6.490 | 5.900 | 5.910 | 5.463 | 5,225,750 |
| 2024-10-16 | 6.260 | 6.380 | 6.050 | 6.320 | 5.842 | 7,174,795 |
| 2024-10-15 | 6.340 | 6.340 | 6.000 | 6.100 | 5.639 | 12,135,930 |
| 2024-10-14 | 6.160 | 6.320 | 6.000 | 6.220 | 5.750 | 10,897,140 |
| 2024-10-10 | 6.050 | 6.260 | 5.970 | 6.150 | 5.685 | 11,026,990 |
| 2024-10-09 | 6.130 | 6.350 | 5.660 | 6.020 | 5.565 | 30,091,600 |
| 2024-10-08 | 6.810 | 6.810 | 5.910 | 6.090 | 5.630 | 25,554,551 |
| 2024-10-07 | 6.850 | 6.940 | 6.620 | 6.910 | 6.388 | 5,757,247 |
| 2024-10-04 | 6.660 | 6.780 | 6.590 | 6.700 | 6.193 | 6,008,550 |
| 2024-10-03 | 7.120 | 7.180 | 6.470 | 6.700 | 6.193 | 14,194,310 |
| 2024-10-02 | 6.190 | 7.190 | 6.190 | 7.120 | 6.582 | 26,630,920 |
| 2024-09-30 | 6.200 | 6.610 | 6.110 | 6.190 | 5.722 | 42,214,809 |
| 2024-09-27 | 5.900 | 6.070 | 5.720 | 5.930 | 5.482 | 39,254,160 |
| 2024-09-26 | 5.090 | 5.740 | 5.040 | 5.740 | 5.227 | 30,852,039 |
| 2024-09-25 | 5.240 | 5.480 | 5.050 | 5.090 | 4.635 | 14,591,330 |
| 2024-09-24 | 5.080 | 5.230 | 4.950 | 5.200 | 4.736 | 11,526,330 |
| 2024-09-23 | 5.140 | 5.170 | 4.930 | 4.980 | 4.535 | 5,135,001 |
| 2024-09-20 | 4.990 | 5.120 | 4.910 | 5.100 | 4.645 | 6,699,746 |
| 2024-09-19 | 4.610 | 4.990 | 4.610 | 4.980 | 4.535 | 12,127,850 |
| 2024-09-17 | 4.590 | 4.620 | 4.550 | 4.600 | 4.189 | 586,096 |
| 2024-09-16 | 4.630 | 4.630 | 4.500 | 4.600 | 4.189 | 1,305,000 |
| 2024-09-13 | 4.660 | 4.850 | 4.650 | 4.690 | 4.271 | 3,115,666 |
| 2024-09-12 | 4.540 | 4.730 | 4.540 | 4.660 | 4.244 | 2,345,000 |
| 2024-09-11 | 4.720 | 4.790 | 4.590 | 4.590 | 4.180 | 2,690,251 |
| 2024-09-10 | 4.840 | 4.840 | 4.620 | 4.790 | 4.362 | 5,863,500 |
| 2024-09-09 | 4.810 | 4.890 | 4.720 | 4.840 | 4.408 | 4,645,300 |
| 2024-09-05 | 4.770 | 4.950 | 4.750 | 4.810 | 4.380 | 5,330,000 |
| 2024-09-04 | 4.850 | 4.900 | 4.640 | 4.770 | 4.344 | 5,611,333 |
| 2024-09-03 | 4.770 | 4.960 | 4.670 | 4.860 | 4.426 | 5,010,993 |
| 2024-09-02 | 4.780 | 4.780 | 4.610 | 4.690 | 4.271 | 4,791,333 |
| 2024-08-30 | 4.770 | 5.000 | 4.680 | 4.760 | 4.335 | 14,183,660 |
| 2024-08-29 | 4.610 | 4.750 | 4.560 | 4.720 | 4.299 | 3,249,533 |
| 2024-08-28 | 4.750 | 4.780 | 4.520 | 4.640 | 4.226 | 5,650,000 |
| 2024-08-27 | 4.350 | 4.730 | 4.180 | 4.630 | 4.217 | 17,760,000 |
| 2024-08-26 | 4.480 | 4.520 | 4.340 | 4.380 | 3.989 | 5,795,000 |
| 2024-08-23 | 4.500 | 4.530 | 4.330 | 4.460 | 4.062 | 6,889,013 |
| 2024-08-22 | 4.660 | 4.660 | 4.510 | 4.530 | 4.125 | 4,163,612 |
| 2024-08-21 | 4.640 | 4.710 | 4.550 | 4.600 | 4.189 | 2,355,000 |
| 2024-08-20 | 4.870 | 4.900 | 4.580 | 4.640 | 4.226 | 5,989,318 |
| 2024-08-19 | 4.820 | 4.900 | 4.770 | 4.870 | 4.435 | 5,025,000 |
| 2024-08-16 | 4.750 | 4.850 | 4.720 | 4.720 | 4.299 | 1,361,333 |
| 2024-08-15 | 4.750 | 4.790 | 4.680 | 4.750 | 4.326 | 1,487,832 |
| 2024-08-14 | 4.830 | 4.850 | 4.740 | 4.740 | 4.317 | 2,155,000 |
| 2024-08-13 | 4.800 | 4.940 | 4.700 | 4.790 | 4.362 | 4,648,527 |
| 2024-08-12 | 5.020 | 5.040 | 4.800 | 4.840 | 4.408 | 5,104,273 |
| 2024-08-09 | 4.950 | 5.060 | 4.850 | 5.000 | 4.554 | 4,708,799 |
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.