HKSE - Delayed Quote
HKD
China Overseas Property Holdings Limited (2669.HK)
3.305
-0.010
(-0.30%)
At close: November 4 at 4:08:09 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
3.330
3.340
3.285
3.305
3.305
3,360,666
Nov 3, 2026
3.245
3.315
3.245
3.315
3.315
2,702,506
Nov 2, 2026
3.245
3.250
3.200
3.245
3.245
2,280,000
Oct 30, 2026
3.160
3.240
3.155
3.220
3.220
4,235,000
Oct 29, 2026
3.195
3.210
3.160
3.170
3.170
2,680,000
Oct 28, 2026
3.220
3.215
3.180
3.210
3.210
2,852,066
Oct 27, 2026
3.240
3.245
3.190
3.195
3.195
2,420,000
Oct 26, 2026
3.250
3.260
3.195
3.220
3.220
2,810,207
Oct 23, 2026
3.195
3.245
3.180
3.190
3.190
3,155,157
Oct 22, 2026
3.320
3.320
3.185
3.185
3.185
5,561,766
Oct 21, 2026
3.350
3.365
3.270
3.270
3.270
3,720,000
Oct 20, 2026
3.370
3.370
3.325
3.335
3.335
2,910,000
Oct 16, 2026
3.355
3.430
3.340
3.345
3.345
4,677,000
Oct 15, 2026
3.360
3.360
3.300
3.325
3.325
3,770,666
Oct 14, 2026
3.340
3.375
3.285
3.325
3.325
2,900,194
Oct 13, 2026
3.320
3.365
3.290
3.360
3.360
2,918,528
Oct 12, 2026
3.345
3.400
3.335
3.350
3.350
2,378,998
Oct 9, 2026
3.290
3.365
3.310
3.345
3.345
2,495,000
Oct 8, 2026
3.300
3.360
3.290
3.290
3.290
4,293,908
Oct 7, 2026
3.235
3.270
3.230
3.265
3.265
1,100,000
Oct 6, 2026
3.280
3.280
3.225
3.235
3.235
925,000
Oct 5, 2026
3.245
3.250
3.195
3.230
3.230
1,666,537
Oct 2, 2026
3.330
3.330
3.220
3.245
3.245
1,876,666
Sep 30, 2026
3.315
3.370
3.265
3.330
3.330
5,187,773
Sep 29, 2026
3.310
3.360
3.300
3.310
3.310
3,975,207
Sep 28, 2026
3.230
3.300
3.215
3.290
3.290
8,145,014
Sep 25, 2026
3.235
3.235
3.160
3.185
3.185
1,651,000
Sep 24, 2026
3.275
3.295
3.225
3.235
3.235
2,756,333
Sep 23, 2026
3.300
3.355
3.275
3.275
3.275
4,617,388
Sep 22, 2026
3.330
3.330
3.280
3.305
3.305
4,646,935
Sep 21, 2026
3.340
3.340
3.270
3.295
3.295
7,707,572
Sep 18, 2026
3.305
3.325
3.280
3.305
3.305
9,550,090
Sep 17, 2026
3.300
3.330
3.270
3.275
3.275
5,060,786
Sep 16, 2026
3.320
3.350
3.315
3.345
3.345
4,345,400
Sep 15, 2026
3.290
3.350
3.275
3.330
3.330
9,681,500
Sep 14, 2026
3.280
3.335
3.260
3.305
3.305
4,960,000
Sep 11, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
3.395
3.405
3.270
3.270
3.270
40,038,788
Sep 10, 2026
3.505
3.550
3.485
3.495
3.395
7,375,000
Sep 9, 2026
3.540
3.565
3.500
3.535
3.434
3,796,824
Sep 8, 2026
3.500
3.590
3.500
3.545
3.444
3,940,140
Sep 7, 2026
3.575
3.615
3.500
3.505
3.405
4,554,326
Sep 4, 2026
3.540
3.620
3.540
3.575
3.473
6,163,333
Sep 3, 2026
3.430
3.555
3.430
3.550
3.448
9,562,000
Sep 2, 2026
3.455
3.475
3.410
3.440
3.342
3,661,000
Sep 1, 2026
3.430
3.485
3.420
3.455
3.356
6,988,333
Aug 31, 2026
3.565
3.630
3.420
3.430
3.332
11,997,966
Aug 28, 2026
3.550
3.595
3.505
3.535
3.434
2,693,499
Aug 27, 2026
3.560
3.570
3.515
3.550
3.448
5,750,666
Aug 26, 2026
3.650
3.710
3.565
3.590
3.487
8,645,400
Aug 25, 2026
3.580
3.675
3.570
3.650
3.546
16,608,080
Aug 24, 2026
3.620
3.645
3.540
3.590
3.487
13,737,331
Aug 21, 2026
3.415
3.620
3.415
3.620
3.516
20,011,167
Aug 20, 2026
3.400
3.445
3.355
3.365
3.269
5,273,399
Aug 19, 2026
3.350
3.395
3.345
3.380
3.283
3,703,333
Aug 18, 2026
3.410
3.410
3.310
3.355
3.259
5,225,000
Aug 17, 2026
3.405
3.410
3.365
3.370
3.274
2,931,408
Aug 14, 2026
3.400
3.410
3.370
3.405
3.308
4,215,000
Aug 13, 2026
3.490
3.490
3.410
3.420
3.322
4,115,500
Aug 12, 2026
3.420
3.515
3.385
3.505
3.405
7,020,109
Aug 11, 2026
3.485
3.485
3.440
3.450
3.351
3,949,193
Aug 10, 2026
3.410
3.500
3.410
3.470
3.371
6,391,100
Aug 7, 2026
3.385
3.410
3.350
3.400
3.303
3,331,363
Aug 6, 2026
3.430
3.430
3.375
3.380
3.283
3,965,799
Aug 5, 2026
3.440
3.450
3.410
3.430
3.332
6,401,163
Aug 4, 2026
3.475
3.495
3.420
3.470
3.371
5,533,100
Aug 3, 2026
3.430
3.490
3.430
3.480
3.380
2,993,609
Jul 31, 2026
3.450
3.510
3.430
3.440
3.342
7,515,670
Jul 30, 2026
3.510
3.540
3.470
3.500
3.400
4,727,336
Jul 29, 2026
3.470
3.560
3.470
3.510
3.410
6,197,996
Jul 28, 2026
3.450
3.490
3.430
3.460
3.361
4,123,346
Jul 27, 2026
3.440
3.500
3.430
3.460
3.361
3,150,400
Jul 24, 2026
3.530
3.530
3.380
3.440
3.342
9,040,999
Jul 23, 2026
3.530
3.600
3.510
3.560
3.458
4,416,400
Jul 22, 2026
3.580
3.580
3.520
3.560
3.458
4,019,511
Jul 21, 2026
3.600
3.610
3.550
3.580
3.478
3,637,000
Jul 20, 2026
3.580
3.620
3.540
3.600
3.497
4,655,001
Jul 17, 2026
3.600
3.670
3.500
3.570
3.468
5,357,952
Jul 16, 2026
3.480
3.590
3.480
3.590
3.487
7,037,391
Jul 15, 2026
3.390
3.470
3.390
3.450
3.351
6,337,766
Jul 14, 2026
3.340
3.410
3.300
3.400
3.303
5,185,000
Jul 13, 2026
3.350
3.350
3.300
3.340
3.244
3,075,354
Jul 10, 2026
3.290
3.370
3.280
3.350
3.254
5,998,833
Jul 9, 2026
3.360
3.370
3.300
3.300
3.206
2,880,000
Jul 8, 2026
3.340
3.370
3.290
3.350
3.254
6,961,671
Jul 7, 2026
3.360
3.350
3.280
3.320
3.225
7,270,000
Jul 6, 2026
3.350
3.370
3.300
3.350
3.254
8,346,167
Jul 3, 2026
3.300
3.370
3.300
3.330
3.235
7,222,148
Jul 2, 2026
3.230
3.340
3.230
3.280
3.186
57,182,800
Jun 30, 2026
3.250
3.250
3.150
3.230
3.138
8,370,400
Jun 29, 2026
3.220
3.300
3.210
3.250
3.157
4,926,333
Jun 26, 2026
3.270
3.270
3.200
3.220
3.128
6,606,053
Jun 25, 2026
3.310
3.320
3.210
3.270
3.176
9,890,053
Jun 24, 2026
3.320
3.330
3.230
3.300
3.206
7,772,000
Jun 23, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
3.380
3.380
3.280
3.300
3.206
7,508,833
Jun 22, 2026
3.530
3.530
3.400
3.440
3.244
11,291,145
Jun 18, 2026
3.700
3.700
3.490
3.530
3.329
19,522,139
Jun 17, 2026
3.780
3.790
3.640
3.660
3.452
12,470,000
Jun 16, 2026
3.960
3.960
3.740
3.780
3.565
9,217,900
Jun 15, 2026
3.990
3.990
3.890
3.970
3.744
11,028,659
Jun 12, 2026
3.830
3.980
3.820
3.960
3.735
8,917,400
Jun 11, 2026
3.850
3.890
3.830
3.850
3.631
6,960,079
Jun 10, 2026
3.720
3.860
3.710
3.850
3.631
7,374,310
Jun 9, 2026
3.740
3.800
3.700
3.750
3.537
7,504,491
Jun 8, 2026
3.690
3.790
3.680
3.780
3.565
7,691,999
Jun 5, 2026
3.790
3.890
3.710
3.710
3.499
16,520,797
Jun 4, 2026
3.860
3.860
3.750
3.770
3.556
8,174,200
Jun 3, 2026
3.870
3.900
3.800
3.860
3.641
6,987,277
Jun 2, 2026
3.850
3.900
3.790
3.900
3.678
8,585,840
Jun 1, 2026
3.770
3.840
3.720
3.830
3.612
4,532,366
May 29, 2026
3.680
3.800
3.660
3.740
3.527
15,102,853
May 28, 2026
3.740
3.740
3.620
3.660
3.452
14,126,300
May 27, 2026
3.780
3.820
3.710
3.730
3.518
6,895,000
May 26, 2026
3.780
3.830
3.730
3.800
3.584
7,747,477
May 22, 2026
3.830
3.840
3.770
3.790
3.575
12,922,003
May 21, 2026
3.830
3.860
3.780
3.800
3.584
12,360,666
May 20, 2026
3.930
3.930
3.800
3.820
3.603
13,316,085
May 19, 2026
3.920
3.950
3.850
3.900
3.678
12,353,176
May 18, 2026
4.030
4.030
3.860
3.910
3.688
15,856,334
May 15, 2026
4.160
4.160
4.000
4.050
3.820
7,986,000
May 14, 2026
4.160
4.180
4.090
4.130
3.895
6,125,693
May 13, 2026
4.200
4.220
4.120
4.140
3.905
10,106,684
May 12, 2026
4.220
4.260
4.180
4.200
3.961
10,943,702
May 11, 2026
4.160
4.230
4.120
4.220
3.980
12,102,733
May 8, 2026
4.010
4.160
4.000
4.160
3.924
11,657,734
May 7, 2026
4.050
4.080
4.020
4.040
3.810
15,146,748
May 6, 2026
3.970
4.040
3.960
4.030
3.801
17,325,000
May 5, 2026
3.950
3.970
3.900
3.970
3.744
1,743,225
May 4, 2026
3.970
4.030
3.960
3.970
3.744
2,252,000
Apr 30, 2026
4.030
4.050
3.940
3.970
3.744
8,542,501
Apr 29, 2026
3.930
4.040
3.930
4.030
3.801
15,022,132
Apr 28, 2026
3.960
3.970
3.920
3.950
3.725
6,590,260
Apr 27, 2026
3.970
3.990
3.960
3.970
3.744
5,682,966
Apr 24, 2026
3.990
4.010
3.960
3.990
3.763
7,521,725
Apr 23, 2026
4.050
4.050
3.980
3.990
3.763
6,927,000
Apr 22, 2026
4.070
4.070
4.010
4.070
3.839
3,321,956
Apr 21, 2026
4.080
4.080
4.040
4.070
3.839
3,315,000
Apr 20, 2026
4.050
4.060
4.020
4.060
3.829
2,956,366
Apr 17, 2026
4.100
4.100
4.050
4.070
3.839
4,970,000
Apr 16, 2026
4.140
4.140
4.050
4.120
3.886
4,875,332
Apr 15, 2026
4.060
4.120
4.060
4.110
3.876
5,360,666
Apr 14, 2026
4.010
4.080
3.980
4.060
3.829
7,311,122
Apr 13, 2026
4.010
4.010
3.960
3.970
3.744
4,520,771
Apr 10, 2026
3.960
4.010
3.950
4.000
3.773
8,060,408
Apr 9, 2026
4.010
4.010
3.910
3.930
3.707
25,814,851
Apr 8, 2026
4.070
4.100
4.040
4.060
3.829
9,713,431
Apr 2, 2026
3.920
4.050
3.920
4.030
3.801
15,955,666
Apr 1, 2026
4.040
4.040
3.960
4.010
3.782
7,800,000
Mar 31, 2026
3.980
4.040
3.910
3.950
3.725
18,258,778
Mar 30, 2026
4.050
4.090
3.960
3.970
3.744
15,801,398
Mar 27, 2026
4.040
4.150
4.020
4.110
3.876
10,356,333
Mar 26, 2026
4.090
4.120
3.990
4.000
3.773
8,962,854
Mar 25, 2026
4.090
4.100
4.060
4.090
3.857
6,433,071
Mar 24, 2026
4.040
4.060
3.960
4.040
3.810
6,430,315
Mar 23, 2026
4.000
4.030
3.930
3.990
3.763
18,675,000
Mar 20, 2026
4.130
4.160
4.060
4.070
3.839
9,693,428
Mar 19, 2026
4.190
4.190
4.130
4.130
3.895
11,703,000
Mar 18, 2026
4.270
4.290
4.210
4.210
3.971
5,273,188
Mar 17, 2026
4.270
4.340
4.260
4.270
4.027
6,970,000
Mar 16, 2026
4.200
4.260
4.200
4.260
4.018
3,009,391
Mar 13, 2026
4.270
4.270
4.190
4.210
3.971
7,545,000
Mar 12, 2026
4.270
4.280
4.210
4.270
4.027
6,126,493
Mar 11, 2026
4.290
4.310
4.250
4.270
4.027
4,135,477
Mar 10, 2026
4.270
4.290
4.220
4.280
4.037
5,745,290
Mar 9, 2026
4.210
4.280
4.180
4.250
4.008
6,017,678
Mar 6, 2026
4.200
4.350
4.170
4.300
4.056
9,803,192
Mar 5, 2026
4.200
4.240
4.180
4.190
3.952
8,048,670
Mar 4, 2026
4.160
4.190
4.090
4.170
3.933
18,492,683
Mar 3, 2026
4.300
4.300
4.160
4.210
3.971
21,500,946
Mar 2, 2026
4.230
4.280
4.170
4.250
4.008
11,717,677
Feb 27, 2026
4.280
4.300
4.240
4.260
4.018
8,696,333
Feb 26, 2026
4.350
4.360
4.270
4.270
4.027
7,041,333
Feb 25, 2026
4.360
4.410
4.330
4.330
4.084
12,655,135
Feb 24, 2026
4.350
4.360
4.300
4.320
4.074
8,261,000
Feb 23, 2026
4.320
4.370
4.290
4.340
4.093
2,295,065
Feb 20, 2026
4.290
4.290
4.230
4.280
4.037
3,236,333
Feb 16, 2026
4.310
4.310
4.310
4.310
4.065
-
Feb 13, 2026
4.300
4.340
4.280
4.330
4.084
5,666,513
Feb 12, 2026
4.340
4.390
4.310
4.320
4.074
7,262,045
Feb 11, 2026
4.410
4.410
4.350
4.380
4.131
7,096,092
Feb 10, 2026
4.420
4.420
4.380
4.380
4.131
6,132,897
Feb 9, 2026
4.450
4.500
4.400
4.420
4.169
8,777,000
Feb 6, 2026
4.400
4.470
4.350
4.440
4.188
12,197,211
Feb 5, 2026
4.400
4.420
4.370
4.420
4.169
9,084,110
Feb 4, 2026
4.340
4.440
4.310
4.400
4.150
19,710,513
Feb 3, 2026
4.330
4.390
4.300
4.340
4.093
14,710,003
Feb 2, 2026
4.370
4.370
4.250
4.300
4.056
16,342,666
Jan 30, 2026
4.400
4.400
4.330
4.350
4.103
14,608,108
Jan 29, 2026
4.290
4.420
4.260
4.380
4.131
43,113,014
Jan 28, 2026
4.350
4.430
4.260
4.280
4.037
122,456,250
Jan 27, 2026
4.880
4.890
4.820
4.860
4.584
5,095,199
Jan 26, 2026
4.890
4.920
4.840
4.870
4.593
4,892,200
Jan 23, 2026
4.920
4.940
4.850
4.920
4.640
7,725,666
Jan 22, 2026
4.890
4.950
4.880
4.910
4.631
6,519,563
Jan 21, 2026
4.850
4.880
4.810
4.880
4.603
5,339,333
Jan 20, 2026
4.750
4.900
4.750
4.840
4.565
16,093,783
Jan 19, 2026
4.720
4.770
4.660
4.710
4.442
7,060,000
Jan 16, 2026
4.760
4.760
4.700
4.720
4.452
4,590,619
Jan 15, 2026
4.740
4.790
4.730
4.740
4.471
4,135,000
Jan 14, 2026
4.750
4.760
4.690
4.730
4.461
4,350,000
Jan 13, 2026
4.730
4.800
4.720
4.760
4.489
6,854,906
Jan 12, 2026
4.810
4.810
4.720
4.740
4.471
5,830,800
Jan 9, 2026
4.810
4.820
4.730
4.780
4.508
4,880,666
Jan 8, 2026
4.800
4.850
4.750
4.790
4.518
18,888,123
Jan 7, 2026
4.820
4.850
4.780
4.830
4.555
5,647,168
Jan 6, 2026
4.770
4.850
4.740
4.800
4.527
10,904,732
Jan 5, 2026
4.610
4.810
4.610
4.730
4.461
17,062,500
Jan 2, 2026
4.560
4.600
4.520
4.580
4.320
1,773,560
Dec 31, 2025
4.520
4.520
4.520
4.520
4.263
-
Dec 30, 2025
4.590
4.590
4.560
4.580
4.320
3,362,533
Dec 29, 2025
4.650
4.650
4.560
4.590
4.329
8,025,000
Dec 24, 2025
4.640
4.640
4.640
4.640
4.376
-
Dec 23, 2025
4.650
4.650
4.600
4.620
4.357
5,472,305
Dec 22, 2025
4.660
4.670
4.610
4.630
4.367
9,007,150
Dec 19, 2025
4.680
4.700
4.650
4.650
4.386
4,966,394
Dec 18, 2025
4.680
4.680
4.620
4.660
4.395
3,183,413
Dec 17, 2025
4.670
4.670
4.610
4.660
4.395
5,399,917
Dec 16, 2025
4.740
4.740
4.630
4.660
4.395
7,810,666
Dec 15, 2025
4.780
4.780
4.700
4.700
4.433
9,370,048
Dec 12, 2025
4.750
4.840
4.740
4.820
4.546
6,682,067
Dec 11, 2025
4.770
4.780
4.710
4.730
4.461
8,234,608
Dec 10, 2025
4.780
4.820
4.700
4.750
4.480
10,077,560
Dec 9, 2025
4.850
4.850
4.760
4.780
4.508
13,206,110
Dec 8, 2025
4.910
4.930
4.840
4.850
4.574
5,292,500
Dec 5, 2025
4.880
4.910
4.840
4.910
4.631
3,802,214
Dec 4, 2025
4.920
4.920
4.860
4.900
4.621
4,421,332
Dec 3, 2025
4.950
4.950
4.880
4.900
4.621
4,633,999
Dec 2, 2025
4.960
4.970
4.910
4.940
4.659
4,647,000
Dec 1, 2025
4.940
4.970
4.930
4.950
4.669
3,443,031
Nov 28, 2025
4.960
4.970
4.910
4.940
4.659
4,755,086
Nov 27, 2025
4.980
4.990
4.920
4.960
4.678
4,355,000
Nov 26, 2025
4.990
5.030
4.980
4.980
4.697
3,243,333
Nov 25, 2025
4.990
5.070
4.990
4.990
4.706
4,620,006
Nov 24, 2025
4.990
5.040
4.960
5.000
4.716
4,126,032
Nov 21, 2025
4.990
5.010
4.940
4.960
4.678
8,730,010
Nov 20, 2025
4.970
5.090
4.960
5.030
4.744
5,633,466
Nov 19, 2025
4.960
5.020
4.920
4.970
4.687
6,275,000
Nov 18, 2025
5.040
5.040
4.940
4.980
4.697
6,316,667
Nov 17, 2025
5.020
5.040
4.990
5.040
4.753
3,386,361
Nov 14, 2025
5.070
5.110
5.020
5.040
4.753
7,855,000
Nov 13, 2025
5.110
5.120
5.050
5.100
4.810
5,365,000
Nov 12, 2025
5.040
5.150
5.020
5.110
4.819
9,564,009
Nov 11, 2025
5.040
5.080
5.010
5.050
4.763
5,582,648
Nov 10, 2025
4.900
5.050
4.910
5.020
4.735
15,316,437
Nov 7, 2025
4.870
4.930
4.870
4.890
4.612
6,998,794
Nov 6, 2025
4.860
4.910
4.860
4.870
4.593
7,574,413
Nov 5, 2025
4.850
4.870
4.780
4.870
4.593
5,326,833
Nov 4, 2025
4.880
4.940
4.840
4.850
4.574
6,390,686
