China Overseas Grand Oceans Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.960	2.960	2.820	2.840	2.793	4,177,000
2026-04-29	2.690	2.940	2.690	2.930	2.882	9,894,000
2026-04-28	2.700	2.730	2.660	2.690	2.646	3,941,085
2026-04-27	2.760	2.770	2.660	2.720	2.675	4,048,000
2026-04-24	2.760	2.840	2.730	2.810	2.764	6,959,000
2026-04-23	2.810	2.870	2.760	2.810	2.764	7,017,000
2026-04-22	2.880	2.880	2.800	2.820	2.774	10,870,000
2026-04-21	2.760	2.900	2.730	2.890	2.843	8,714,914
2026-04-20	2.670	2.750	2.640	2.750	2.705	4,470,590
2026-04-17	2.700	2.760	2.670	2.690	2.646	5,560,000
2026-04-16	2.680	2.750	2.680	2.710	2.666	5,203,000
2026-04-15	2.700	2.730	2.650	2.680	2.636	6,325,000
2026-04-14	2.610	2.720	2.570	2.700	2.656	8,322,000
2026-04-13	2.570	2.600	2.530	2.590	2.547	5,300,000
2026-04-10	2.530	2.580	2.520	2.560	2.518	5,052,000
2026-04-09	2.520	2.520	2.420	2.500	2.459	5,295,259
2026-04-08	2.500	2.580	2.480	2.510	2.469	5,913,000
2026-04-02	2.480	2.480	2.410	2.450	2.410	7,381,000
2026-04-01	2.420	2.470	2.400	2.420	2.380	6,929,000
2026-03-31	2.350	2.480	2.350	2.370	2.331	10,905,040
2026-03-30	2.320	2.450	2.320	2.420	2.380	10,229,000
2026-03-27	2.350	2.440	2.350	2.420	2.380	5,610,451
2026-03-26	2.410	2.410	2.330	2.360	2.321	5,772,000
2026-03-25	2.420	2.480	2.330	2.370	2.331	10,649,000
2026-03-24	2.360	2.470	2.250	2.420	2.380	22,763,289
2026-03-23	2.400	2.400	2.240	2.280	2.243	10,008,000
2026-03-20	2.430	2.450	2.370	2.370	2.331	3,281,000
2026-03-19	2.470	2.470	2.410	2.450	2.410	3,849,000
2026-03-18	2.550	2.550	2.460	2.490	2.449	7,809,824
2026-03-17	2.630	2.680	2.530	2.540	2.498	8,136,000
2026-03-16	2.590	2.630	2.530	2.570	2.528	6,050,000
2026-03-13	2.580	2.630	2.520	2.560	2.518	5,882,000
2026-03-12	2.600	2.640	2.540	2.550	2.508	9,351,000
2026-03-11	2.580	2.640	2.510	2.590	2.547	7,481,000
2026-03-10	2.650	2.690	2.520	2.580	2.538	10,427,000
2026-03-09	2.530	2.630	2.480	2.610	2.567	9,320,000
2026-03-06	2.640	2.700	2.580	2.620	2.577	9,129,000
2026-03-05	2.690	2.740	2.600	2.620	2.577	8,834,000
2026-03-04	2.620	2.670	2.560	2.650	2.606	20,524,680
2026-03-03	2.790	2.800	2.640	2.660	2.616	5,954,000
2026-03-02	2.920	2.920	2.710	2.790	2.744	20,938,439
2026-02-27	2.890	2.920	2.840	2.920	2.872	11,583,000
2026-02-26	2.980	3.060	2.920	2.940	2.892	13,423,000
2026-02-25	2.860	3.350	2.860	2.980	2.931	40,545,512
2026-02-24	2.860	2.870	2.740	2.860	2.813	12,729,000
2026-02-23	2.800	2.870	2.790	2.860	2.813	3,971,000
2026-02-20	2.770	2.820	2.750	2.800	2.754	2,849,000
2026-02-16	2.800	2.830	2.760	2.780	2.734	2,981,000
2026-02-13	2.760	2.840	2.700	2.800	2.754	12,430,000
2026-02-12	2.600	2.780	2.600	2.760	2.715	12,448,750
2026-02-11	2.650	2.670	2.560	2.650	2.606	5,625,809
2026-02-10	2.590	2.620	2.550	2.610	2.567	5,619,000
2026-02-09	2.610	2.670	2.530	2.570	2.528	8,762,370
2026-02-06	2.540	2.600	2.510	2.590	2.547	6,405,529
2026-02-05	2.640	2.640	2.500	2.570	2.528	7,325,000
2026-02-04	2.500	2.670	2.490	2.610	2.567	23,127,170
2026-02-03	2.410	2.530	2.410	2.500	2.459	11,985,000
2026-02-02	2.640	2.660	2.380	2.400	2.361	35,337,000
2026-01-30	2.710	2.710	2.590	2.640	2.597	14,325,000
2026-01-29	2.530	2.720	2.480	2.720	2.675	28,509,000

← NewerPage 3 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0150 HKD
2026-07-02	0.0250 HKD
2025-09-18	0.0100 HKD
2025-06-25	0.0700 HKD
2024-09-19	0.0300 HKD
2024-06-26	0.1100 HKD
2023-09-18	0.0500 HKD
2023-06-28	0.1500 HKD
2022-09-19	0.0600 HKD
2022-06-22	0.3000 HKD
2021-09-20	0.0800 HKD
2021-06-23	0.2750 HKD
2020-09-23	0.0700 HKD
2020-06-29	0.1950 HKD
2019-09-18	0.0600 HKD
2019-06-14	0.1120 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.