China Overseas Property Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 7.380 | 7.800 | 7.240 | 7.480 | 6.504 | 11,123,300 |
| 2021-11-30 | 7.500 | 7.590 | 7.270 | 7.320 | 6.365 | 19,790,020 |
| 2021-11-29 | 7.550 | 7.590 | 7.440 | 7.500 | 6.521 | 3,919,319 |
| 2021-11-26 | 7.890 | 8.000 | 7.510 | 7.610 | 6.617 | 2,279,696 |
| 2021-11-25 | 7.700 | 7.880 | 7.700 | 7.790 | 6.773 | 1,689,611 |
| 2021-11-24 | 7.980 | 7.980 | 7.630 | 7.700 | 6.695 | 3,973,474 |
| 2021-11-23 | 7.790 | 8.040 | 7.680 | 7.980 | 6.938 | 2,264,738 |
| 2021-11-22 | 8.080 | 8.100 | 7.710 | 7.870 | 6.843 | 4,024,633 |
| 2021-11-19 | 7.790 | 8.090 | 7.770 | 8.080 | 7.025 | 8,239,361 |
| 2021-11-18 | 8.100 | 8.100 | 7.850 | 7.890 | 6.860 | 4,531,362 |
| 2021-11-17 | 8.070 | 8.300 | 7.990 | 8.100 | 7.043 | 8,110,198 |
| 2021-11-16 | 7.530 | 8.190 | 7.530 | 8.030 | 6.982 | 12,541,880 |
| 2021-11-15 | 7.640 | 7.720 | 7.530 | 7.620 | 6.625 | 2,820,446 |
| 2021-11-12 | 7.290 | 7.690 | 7.160 | 7.640 | 6.643 | 13,102,690 |
| 2021-11-11 | 6.980 | 7.360 | 6.810 | 7.260 | 6.312 | 10,128,120 |
| 2021-11-10 | 6.470 | 7.040 | 6.380 | 7.000 | 6.086 | 8,675,450 |
| 2021-11-09 | 6.400 | 6.530 | 6.320 | 6.510 | 5.660 | 2,578,766 |
| 2021-11-08 | 6.670 | 6.740 | 6.390 | 6.520 | 5.669 | 2,690,835 |
| 2021-11-05 | 6.680 | 6.680 | 6.460 | 6.530 | 5.678 | 2,042,038 |
| 2021-11-04 | 6.910 | 7.000 | 6.510 | 6.670 | 5.799 | 2,372,252 |
| 2021-11-03 | 6.980 | 7.110 | 6.920 | 7.000 | 6.086 | 2,247,474 |
| 2021-11-02 | 7.190 | 7.190 | 6.970 | 7.020 | 6.104 | 5,399,680 |
| 2021-11-01 | 7.070 | 7.100 | 6.800 | 7.050 | 6.130 | 6,749,239 |
| 2021-10-29 | 7.100 | 7.100 | 6.940 | 7.000 | 6.086 | 5,478,493 |
| 2021-10-28 | 7.030 | 7.200 | 6.970 | 7.010 | 6.095 | 3,902,905 |
| 2021-10-27 | 7.190 | 7.280 | 7.000 | 7.040 | 6.121 | 7,442,268 |
| 2021-10-26 | 7.300 | 7.300 | 6.960 | 7.020 | 6.104 | 3,309,871 |
| 2021-10-25 | 7.270 | 7.280 | 7.030 | 7.170 | 6.234 | 2,547,948 |
| 2021-10-22 | 7.240 | 7.450 | 7.070 | 7.290 | 6.338 | 4,199,241 |
← NewerPage 21 of 21 · 1,229 trading days
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.