Cogobuy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3.000 | 3.100 | 2.860 | 3.040 | 3.040 | 6,249,000 |
| 2021-11-22 | 2.940 | 3.130 | 2.940 | 3.050 | 3.050 | 7,239,000 |
| 2021-11-19 | 3.440 | 3.440 | 2.860 | 2.940 | 2.940 | 27,632,000 |
| 2021-11-18 | 3.560 | 3.590 | 3.270 | 3.550 | 3.550 | 10,390,000 |
| 2021-11-17 | 3.680 | 3.720 | 3.530 | 3.540 | 3.540 | 3,579,000 |
| 2021-11-16 | 3.740 | 3.860 | 3.500 | 3.680 | 3.680 | 7,875,000 |
| 2021-11-15 | 3.830 | 3.910 | 3.690 | 3.740 | 3.740 | 7,329,000 |
| 2021-11-12 | 3.550 | 3.930 | 3.360 | 3.750 | 3.750 | 34,103,000 |
| 2021-11-11 | 3.010 | 3.600 | 3.000 | 3.480 | 3.480 | 30,444,000 |
| 2021-11-10 | 3.020 | 3.020 | 2.920 | 3.010 | 3.010 | 3,118,000 |
| 2021-11-09 | 2.920 | 3.050 | 2.890 | 3.020 | 3.020 | 2,602,000 |
| 2021-11-08 | 2.990 | 3.080 | 2.870 | 2.930 | 2.930 | 1,464,000 |
| 2021-11-05 | 3.080 | 3.150 | 2.910 | 3.000 | 3.000 | 4,755,000 |
| 2021-11-04 | 2.900 | 3.080 | 2.900 | 3.040 | 3.040 | 6,962,000 |
| 2021-11-03 | 2.860 | 3.000 | 2.830 | 2.930 | 2.930 | 2,556,000 |
| 2021-11-02 | 2.920 | 2.920 | 2.840 | 2.860 | 2.860 | 1,737,000 |
| 2021-11-01 | 2.910 | 2.920 | 2.790 | 2.850 | 2.850 | 1,694,000 |
| 2021-10-29 | 2.840 | 2.930 | 2.790 | 2.870 | 2.870 | 3,083,000 |
| 2021-10-28 | 2.870 | 2.890 | 2.750 | 2.820 | 2.820 | 1,564,000 |
| 2021-10-27 | 2.700 | 2.860 | 2.650 | 2.850 | 2.850 | 3,447,000 |
| 2021-10-26 | 2.850 | 2.930 | 2.670 | 2.730 | 2.730 | 6,834,000 |
| 2021-10-25 | 2.980 | 3.100 | 2.750 | 2.850 | 2.850 | 6,466,000 |
← NewerPage 21 of 21 · 1,222 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.0400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.