China Overseas Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	8.690	8.840	8.310	8.590	7.469	3,055,280
2022-02-28	8.560	8.560	8.260	8.450	7.347	7,305,888
2022-02-25	8.500	8.740	8.320	8.380	7.286	4,218,751
2022-02-24	8.700	8.820	8.420	8.500	7.390	4,907,016
2022-02-23	8.780	8.950	8.750	8.830	7.677	2,190,219
2022-02-22	8.950	8.960	8.560	8.780	7.634	6,589,000
2022-02-21	8.890	9.070	8.610	9.060	7.877	3,805,846
2022-02-18	8.940	9.120	8.720	8.900	7.738	5,017,982
2022-02-17	8.920	9.150	8.900	8.950	7.782	4,409,180
2022-02-16	9.300	9.300	8.950	9.040	7.860	2,180,354
2022-02-15	9.070	9.260	9.050	9.130	7.938	2,406,933
2022-02-14	9.250	9.250	9.000	9.050	7.869	2,819,305
2022-02-11	9.300	9.770	9.100	9.250	8.043	9,383,612
2022-02-10	9.280	9.430	8.950	9.290	8.077	4,970,765
2022-02-09	9.220	9.270	8.990	9.170	7.973	2,880,666
2022-02-08	9.300	9.300	8.980	9.080	7.895	2,866,667
2022-02-07	9.180	9.490	9.000	9.180	7.982	7,444,367
2022-02-04	8.990	9.230	8.880	9.180	7.982	2,795,287
2022-01-31	8.970	9.200	8.890	9.010	7.834	3,889,000
2022-01-28	8.850	9.220	8.850	9.140	7.947	5,515,721
2022-01-27	8.900	9.070	8.550	8.830	7.677	3,846,800
2022-01-26	9.120	9.320	8.940	8.970	7.799	9,949,357
2022-01-25	9.070	9.140	8.870	9.000	7.825	4,327,964
2022-01-24	8.950	9.230	8.900	9.070	7.886	8,853,508
2022-01-21	9.020	9.350	8.810	8.950	7.782	17,165,980
2022-01-20	9.000	9.260	8.790	9.260	8.051	18,249,580
2022-01-19	8.530	8.950	8.510	8.850	7.695	7,896,641
2022-01-18	8.400	8.600	8.290	8.530	7.417	9,313,854
2022-01-17	8.140	8.480	8.140	8.400	7.304	9,539,118
2022-01-14	7.930	8.260	7.900	8.140	7.077	4,466,036
2022-01-13	8.070	8.270	7.860	7.930	6.895	4,276,999
2022-01-12	8.120	8.270	8.020	8.190	7.121	5,784,081
2022-01-11	8.160	8.320	8.090	8.120	7.060	4,764,719
2022-01-10	8.000	8.230	8.000	8.150	7.086	6,273,693
2022-01-07	7.700	8.050	7.560	8.030	6.982	6,705,877
2022-01-06	7.720	7.950	7.570	7.720	6.712	5,399,367
2022-01-05	7.940	8.120	7.600	7.760	6.747	6,328,596
2022-01-04	7.910	8.180	7.810	8.030	6.982	4,327,764
2022-01-03	8.270	8.270	7.840	7.910	6.877	1,661,149
2021-12-31	8.040	8.320	8.040	8.270	7.191	3,877,890
2021-12-30	7.880	8.080	7.790	8.030	6.982	2,704,269
2021-12-29	8.000	8.190	7.740	7.900	6.869	2,275,000
2021-12-28	8.140	8.350	7.970	8.100	7.043	3,545,600
2021-12-24	7.920	8.160	7.860	8.140	7.077	1,677,632
2021-12-23	7.960	8.240	7.920	8.000	6.956	2,636,200
2021-12-22	7.750	8.120	7.750	7.980	6.938	4,804,185
2021-12-21	7.200	7.820	7.190	7.750	6.738	4,091,531
2021-12-20	7.580	7.630	7.230	7.320	6.365	5,723,267
2021-12-17	7.750	7.840	7.600	7.610	6.617	3,415,673
2021-12-16	7.570	7.800	7.550	7.770	6.756	3,306,930
2021-12-15	7.690	7.940	7.310	7.510	6.530	4,604,877
2021-12-14	7.820	7.900	7.640	7.730	6.721	6,185,587
2021-12-13	8.090	8.170	7.820	7.830	6.808	5,511,473
2021-12-10	7.940	8.010	7.740	7.940	6.904	4,436,560
2021-12-09	8.050	8.080	7.790	7.930	6.895	5,719,775
2021-12-08	7.790	7.980	7.580	7.950	6.912	8,924,877
2021-12-07	7.300	7.850	7.300	7.680	6.678	8,071,576
2021-12-06	7.380	7.510	7.100	7.180	6.243	5,768,380
2021-12-03	7.550	7.550	7.260	7.360	6.399	3,472,064
2021-12-02	7.480	7.590	7.250	7.470	6.495	2,619,128

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.