HKSE - Delayed Quote
HKD
China Overseas Grand Oceans Group Limited (0081.HK)
2.840
+0.075
(+2.71%)
As of October 30 at 4:08:06 PM GMT+8. Market Open.
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 2, 2026
2.870
2.890
2.810
2.810
2.810
197,000
Oct 30, 2026
2.810
2.880
2.720
2.840
2.840
2,691,000
Oct 29, 2026
2.735
2.820
2.735
2.765
2.765
2,816,000
Oct 28, 2026
2.820
2.820
2.735
2.780
2.780
2,797,000
Oct 27, 2026
2.870
2.870
2.715
2.730
2.730
2,638,993
Oct 26, 2026
2.795
2.850
2.685
2.830
2.830
6,206,996
Oct 23, 2026
2.825
2.850
2.750
2.795
2.795
6,237,997
Oct 22, 2026
2.945
2.945
2.755
2.775
2.775
22,931,000
Oct 21, 2026
2.940
3.100
2.910
2.965
2.965
7,043,000
Oct 20, 2026
3.145
3.145
3.000
3.050
3.050
3,413,000
Oct 16, 2026
3.130
3.235
3.020
3.075
3.075
5,939,250
Oct 15, 2026
3.060
3.120
2.995
3.080
3.080
7,996,000
Oct 14, 2026
3.145
3.200
3.090
3.110
3.110
2,457,000
Oct 13, 2026
3.180
3.185
3.095
3.175
3.175
3,556,000
Oct 12, 2026
3.250
3.275
3.160
3.190
3.190
3,812,000
Oct 9, 2026
3.250
3.250
3.125
3.210
3.210
2,907,000
Oct 8, 2026
3.120
3.250
3.085
3.170
3.170
5,626,000
Oct 7, 2026
3.090
3.150
3.075
3.120
3.120
1,095,000
Oct 6, 2026
3.110
3.130
3.050
3.100
3.100
1,770,000
Oct 5, 2026
3.090
3.100
3.005
3.075
3.075
1,901,700
Oct 2, 2026
3.150
3.150
3.035
3.105
3.105
2,345,350
Sep 30, 2026
2.970
3.185
2.920
3.155
3.155
27,346,500
Sep 29, 2026
2.880
3.090
2.880
3.055
3.055
19,628,000
Sep 28, 2026
2.780
2.930
2.780
2.890
2.890
7,669,560
Sep 25, 2026
2.745
2.775
2.635
2.775
2.775
1,873,000
Sep 24, 2026
2.815
2.815
2.765
2.785
2.785
2,900,000
Sep 23, 2026
2.835
2.920
2.835
2.860
2.860
2,438,000
Sep 22, 2026
2.810
2.835
2.780
2.800
2.800
2,553,000
Sep 21, 2026
2.815
2.860
2.720
2.815
2.815
9,895,000
Sep 18, 2026
2.850
2.875
2.710
2.875
2.875
11,462,000
Sep 17, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
2.890
2.890
2.730
2.740
2.740
3,454,000
Sep 16, 2026
2.685
2.875
2.685
2.865
2.850
4,741,000
Sep 15, 2026
2.730
2.780
2.680
2.740
2.726
2,947,000
Sep 14, 2026
2.745
2.765
2.720
2.735
2.721
3,796,000
Sep 11, 2026
2.890
2.890
2.780
2.785
2.770
6,368,000
Sep 10, 2026
2.870
2.960
2.850
2.960
2.945
6,467,000
Sep 9, 2026
2.915
2.930
2.835
2.915
2.900
4,172,000
Sep 8, 2026
2.800
2.950
2.770
2.915
2.900
6,162,518
Sep 7, 2026
2.850
2.890
2.770
2.795
2.780
3,504,000
Sep 4, 2026
2.785
2.920
2.750
2.845
2.830
7,896,000
Sep 3, 2026
2.690
2.785
2.655
2.710
2.696
4,836,101
Sep 2, 2026
2.620
2.685
2.550
2.655
2.641
7,829,342
Sep 1, 2026
2.520
2.710
2.520
2.665
2.651
14,562,228
Aug 31, 2026
2.845
2.860
2.625
2.665
2.651
15,904,000
Aug 28, 2026
2.840
2.995
2.770
2.840
2.825
11,404,000
Aug 27, 2026
2.805
2.865
2.795
2.835
2.820
6,687,250
Aug 26, 2026
2.830
2.905
2.755
2.850
2.835
23,386,000
Aug 25, 2026
2.690
2.870
2.625
2.710
2.696
34,007,314
Aug 24, 2026
2.585
2.630
2.490
2.560
2.547
6,855,800
Aug 21, 2026
2.600
2.600
2.555
2.585
2.571
3,752,000
Aug 20, 2026
2.595
2.665
2.580
2.595
2.581
2,818,974
Aug 19, 2026
2.525
2.605
2.505
2.540
2.527
3,535,000
Aug 18, 2026
2.500
2.590
2.500
2.520
2.507
2,995,000
Aug 17, 2026
2.550
2.555
2.495
2.555
2.542
5,632,000
Aug 14, 2026
2.505
2.555
2.460
2.550
2.537
4,587,875
Aug 13, 2026
2.630
2.630
2.495
2.525
2.512
6,945,000
Aug 12, 2026
2.530
2.670
2.450
2.645
2.631
4,835,000
Aug 11, 2026
2.545
2.560
2.470
2.495
2.482
1,721,000
Aug 10, 2026
2.575
2.605
2.530
2.545
2.532
7,402,000
Aug 7, 2026
2.515
2.530
2.455
2.505
2.492
8,887,000
Aug 6, 2026
2.515
2.520
2.460
2.515
2.502
3,976,957
Aug 5, 2026
2.370
2.555
2.370
2.515
2.502
12,075,007
Aug 4, 2026
2.445
2.445
2.385
2.420
2.407
3,362,993
Aug 3, 2026
2.450
2.460
2.395
2.435
2.422
4,528,667
Jul 31, 2026
2.520
2.530
2.450
2.450
2.437
4,830,000
Jul 30, 2026
2.600
2.630
2.540
2.580
2.566
5,418,000
Jul 29, 2026
2.530
2.620
2.520
2.550
2.537
5,473,000
Jul 28, 2026
2.430
2.480
2.410
2.470
2.457
7,710,500
Jul 27, 2026
2.450
2.460
2.410
2.440
2.427
2,926,000
Jul 24, 2026
2.490
2.510
2.440
2.460
2.447
2,835,000
Jul 23, 2026
2.560
2.600
2.520
2.540
2.527
4,113,000
Jul 22, 2026
2.420
2.560
2.400
2.560
2.547
5,205,000
Jul 21, 2026
2.390
2.480
2.330
2.440
2.427
5,239,000
Jul 20, 2026
2.290
2.420
2.290
2.370
2.358
5,197,000
Jul 17, 2026
2.430
2.430
2.280
2.350
2.338
4,278,000
Jul 16, 2026
2.360
2.480
2.360
2.410
2.397
7,774,210
Jul 15, 2026
2.240
2.390
2.220
2.370
2.358
11,340,000
Jul 14, 2026
2.200
2.240
2.180
2.240
2.228
4,536,000
Jul 13, 2026
2.180
2.230
2.140
2.220
2.208
3,635,000
Jul 10, 2026
2.160
2.250
2.130
2.190
2.179
4,682,000
Jul 9, 2026
2.190
2.210
2.140
2.170
2.159
5,103,000
Jul 8, 2026
2.220
2.280
2.180
2.240
2.228
3,867,000
Jul 7, 2026
2.330
2.330
2.190
2.230
2.218
7,362,000
Jul 6, 2026
2.310
2.310
2.240
2.290
2.278
2,849,000
Jul 3, 2026
2.190
2.290
2.190
2.270
2.258
5,242,500
Jul 2, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
2.270
2.320
2.210
2.220
2.208
6,634,000
Jun 30, 2026
2.210
2.240
2.150
2.230
2.193
4,415,000
Jun 29, 2026
2.170
2.230
2.100
2.180
2.144
7,768,000
Jun 26, 2026
2.250
2.230
2.140
2.160
2.125
6,126,210
Jun 25, 2026
2.350
2.350
2.130
2.250
2.213
16,721,000
Jun 24, 2026
2.320
2.320
2.220
2.250
2.213
4,346,000
Jun 23, 2026
2.360
2.390
2.200
2.270
2.233
17,188,000
Jun 22, 2026
2.420
2.440
2.320
2.370
2.331
9,909,000
Jun 18, 2026
2.540
2.550
2.400
2.430
2.390
11,352,936
Jun 17, 2026
2.550
2.580
2.520
2.540
2.498
4,289,000
Jun 16, 2026
2.640
2.640
2.570
2.590
2.548
6,833,000
Jun 15, 2026
2.680
2.710
2.630
2.670
2.626
5,479,000
Jun 12, 2026
2.700
2.750
2.650
2.690
2.646
2,518,030
Jun 11, 2026
2.670
2.700
2.600
2.660
2.616
6,658,000
Jun 10, 2026
2.600
2.690
2.590
2.670
2.626
2,987,000
Jun 9, 2026
2.650
2.670
2.570
2.630
2.587
8,972,500
Jun 8, 2026
2.680
2.720
2.610
2.690
2.646
15,996,000
Jun 5, 2026
2.790
2.830
2.700
2.720
2.675
5,333,750
Jun 4, 2026
2.860
2.860
2.760
2.790
2.744
7,102,000
Jun 3, 2026
2.930
2.930
2.840
2.880
2.833
5,353,000
Jun 2, 2026
2.950
3.020
2.910
2.970
2.921
9,536,000
Jun 1, 2026
2.910
2.980
2.830
2.900
2.852
11,679,000
May 29, 2026
2.720
2.930
2.720
2.900
2.852
19,649,085
May 28, 2026
2.840
2.850
2.680
2.750
2.705
17,586,000
May 27, 2026
2.800
2.850
2.760
2.840
2.793
5,100,000
May 26, 2026
2.820
2.880
2.750
2.840
2.793
3,636,000
May 22, 2026
2.860
2.880
2.800
2.840
2.793
6,006,000
May 21, 2026
2.890
2.910
2.800
2.830
2.784
8,130,192
May 20, 2026
2.950
2.950
2.830
2.890
2.843
7,922,510
May 19, 2026
2.950
3.000
2.870
2.980
2.931
13,005,000
May 18, 2026
2.970
3.000
2.870
2.960
2.911
16,276,000
May 15, 2026
3.040
3.090
2.980
3.040
2.990
7,223,000
May 14, 2026
3.010
3.130
3.000
3.070
3.020
4,380,000
May 13, 2026
3.130
3.150
3.040
3.060
3.010
6,553,000
May 12, 2026
3.150
3.250
3.130
3.140
3.089
7,862,000
May 11, 2026
3.150
3.300
3.110
3.200
3.148
11,334,150
May 8, 2026
3.050
3.180
3.050
3.140
3.089
7,947,000
May 7, 2026
3.100
3.130
3.020
3.060
3.010
6,315,000
May 6, 2026
2.930
3.130
2.930
3.060
3.010
22,878,542
May 5, 2026
2.860
2.880
2.830
2.880
2.833
1,025,000
May 4, 2026
2.810
2.870
2.780
2.860
2.813
2,924,793
Apr 30, 2026
2.960
2.960
2.820
2.840
2.793
4,177,000
Apr 29, 2026
2.690
2.940
2.690
2.930
2.882
9,894,000
Apr 28, 2026
2.700
2.730
2.660
2.690
2.646
3,941,085
Apr 27, 2026
2.760
2.770
2.660
2.720
2.675
4,048,000
Apr 24, 2026
2.760
2.840
2.730
2.810
2.764
6,959,000
Apr 23, 2026
2.810
2.870
2.760
2.810
2.764
7,017,000
Apr 22, 2026
2.880
2.880
2.800
2.820
2.774
10,870,000
Apr 21, 2026
2.760
2.900
2.730
2.890
2.843
8,714,914
Apr 20, 2026
2.670
2.750
2.640
2.750
2.705
4,470,590
Apr 17, 2026
2.700
2.760
2.670
2.690
2.646
5,560,000
Apr 16, 2026
2.680
2.750
2.680
2.710
2.666
5,203,000
Apr 15, 2026
2.700
2.730
2.650
2.680
2.636
6,325,000
Apr 14, 2026
2.610
2.720
2.570
2.700
2.656
8,322,000
Apr 13, 2026
2.570
2.600
2.530
2.590
2.548
5,300,000
Apr 10, 2026
2.530
2.580
2.520
2.560
2.518
5,052,000
Apr 9, 2026
2.520
2.520
2.420
2.500
2.459
5,295,259
Apr 8, 2026
2.500
2.580
2.480
2.510
2.469
5,913,000
Apr 2, 2026
2.480
2.480
2.410
2.450
2.410
7,381,000
Apr 1, 2026
2.420
2.470
2.400
2.420
2.380
6,929,000
Mar 31, 2026
2.350
2.480
2.350
2.370
2.331
10,905,040
Mar 30, 2026
2.320
2.450
2.320
2.420
2.380
10,229,000
Mar 27, 2026
2.350
2.440
2.350
2.420
2.380
5,610,451
Mar 26, 2026
2.410
2.410
2.330
2.360
2.321
5,772,000
Mar 25, 2026
2.420
2.480
2.330
2.370
2.331
10,649,000
Mar 24, 2026
2.360
2.470
2.250
2.420
2.380
22,763,295
Mar 23, 2026
2.400
2.400
2.240
2.280
2.243
10,008,000
Mar 20, 2026
2.430
2.450
2.370
2.370
2.331
3,281,000
Mar 19, 2026
2.470
2.470
2.410
2.450
2.410
3,849,000
Mar 18, 2026
2.550
2.550
2.460
2.490
2.449
7,809,824
Mar 17, 2026
2.630
2.680
2.530
2.540
2.498
8,136,000
Mar 16, 2026
2.590
2.630
2.530
2.570
2.528
6,050,000
Mar 13, 2026
2.580
2.630
2.520
2.560
2.518
5,882,000
Mar 12, 2026
2.600
2.640
2.540
2.550
2.508
9,351,000
Mar 11, 2026
2.580
2.640
2.510
2.590
2.548
7,481,000
Mar 10, 2026
2.650
2.690
2.520
2.580
2.538
10,427,000
Mar 9, 2026
2.530
2.630
2.480
2.610
2.567
9,320,000
Mar 6, 2026
2.640
2.700
2.580
2.620
2.577
9,129,000
Mar 5, 2026
2.690
2.740
2.600
2.620
2.577
8,834,000
Mar 4, 2026
2.620
2.670
2.560
2.650
2.607
20,524,683
Mar 3, 2026
2.790
2.800
2.640
2.660
2.616
5,954,000
Mar 2, 2026
2.920
2.920
2.710
2.790
2.744
20,938,443
Feb 27, 2026
2.890
2.920
2.840
2.920
2.872
11,583,000
Feb 26, 2026
2.980
3.060
2.920
2.940
2.892
13,423,000
Feb 25, 2026
2.860
3.350
2.860
2.980
2.931
40,545,517
Feb 24, 2026
2.860
2.870
2.740
2.860
2.813
12,729,000
Feb 23, 2026
2.800
2.870
2.790
2.860
2.813
3,971,000
Feb 20, 2026
2.770
2.820
2.750
2.800
2.754
2,849,000
Feb 16, 2026
2.810
2.810
2.810
2.810
2.764
-
Feb 13, 2026
2.760
2.840
2.700
2.800
2.754
12,430,000
Feb 12, 2026
2.600
2.780
2.600
2.760
2.715
12,448,753
Feb 11, 2026
2.650
2.670
2.560
2.650
2.607
5,625,809
Feb 10, 2026
2.590
2.620
2.550
2.610
2.567
5,619,000
Feb 9, 2026
2.610
2.670
2.530
2.570
2.528
8,762,370
Feb 6, 2026
2.540
2.600
2.510
2.590
2.548
6,405,529
Feb 5, 2026
2.640
2.640
2.500
2.570
2.528
7,325,000
Feb 4, 2026
2.500
2.670
2.490
2.610
2.567
23,127,174
Feb 3, 2026
2.360
2.530
2.410
2.500
2.459
11,985,000
Feb 2, 2026
2.640
2.660
2.380
2.400
2.361
35,337,000
Jan 30, 2026
2.720
2.710
2.590
2.640
2.597
14,325,000
Jan 29, 2026
2.530
2.720
2.480
2.720
2.675
28,509,000
Jan 28, 2026
2.380
2.550
2.350
2.510
2.469
30,569,000
Jan 27, 2026
2.250
2.440
2.250
2.380
2.341
15,100,906
Jan 26, 2026
2.150
2.300
2.130
2.280
2.243
17,494,720
Jan 23, 2026
2.200
2.200
2.120
2.170
2.134
4,594,670
Jan 22, 2026
2.160
2.200
2.140
2.170
2.134
5,922,000
Jan 21, 2026
2.130
2.170
2.100
2.170
2.134
9,046,000
Jan 20, 2026
2.040
2.270
2.040
2.130
2.095
24,519,000
Jan 19, 2026
2.030
2.060
2.020
2.030
1.997
3,163,000
Jan 16, 2026
2.050
2.070
2.020
2.030
1.997
3,775,000
Jan 15, 2026
2.000
2.080
2.000
2.060
2.026
12,696,661
Jan 14, 2026
1.990
2.020
1.970
2.020
1.987
9,120,890
Jan 13, 2026
2.000
2.050
1.980
1.990
1.957
9,050,546
Jan 12, 2026
2.060
2.060
2.010
2.030
1.997
3,065,000
Jan 9, 2026
2.080
2.080
2.020
2.060
2.026
3,888,000
Jan 8, 2026
2.050
2.090
2.000
2.080
2.046
7,073,498
Jan 7, 2026
2.040
2.100
2.040
2.050
2.016
8,390,000
Jan 6, 2026
2.020
2.070
2.020
2.070
2.036
9,622,000
Jan 5, 2026
1.950
2.040
1.950
2.020
1.987
11,878,000
Jan 2, 2026
1.950
1.980
1.920
1.950
1.918
3,085,000
Dec 31, 2025
1.970
1.970
1.970
1.970
1.938
-
Dec 30, 2025
1.930
1.960
1.930
1.960
1.928
8,204,000
Dec 29, 2025
1.980
1.990
1.930
1.950
1.918
5,588,820
Dec 24, 2025
1.990
1.990
1.990
1.990
1.957
-
Dec 23, 2025
1.990
2.000
1.950
1.980
1.948
3,429,000
Dec 22, 2025
2.000
2.000
1.950
1.970
1.938
4,728,004
Dec 19, 2025
1.950
1.990
1.950
1.990
1.957
3,644,711
Dec 18, 2025
1.970
2.010
1.930
1.950
1.918
5,571,000
Dec 17, 2025
1.950
1.990
1.930
1.970
1.938
5,539,000
Dec 16, 2025
1.970
1.970
1.910
1.940
1.908
8,456,000
Dec 15, 2025
2.060
2.060
1.930
1.960
1.928
23,549,000
Dec 12, 2025
2.040
2.080
2.000
2.060
2.026
29,342,281
Dec 11, 2025
2.080
2.080
1.980
2.010
1.977
29,469,000
Dec 10, 2025
2.010
2.110
1.950
2.040
2.007
34,106,000
Dec 9, 2025
2.240
2.240
1.980
2.030
1.997
43,924,000
Dec 8, 2025
2.300
2.340
2.240
2.240
2.203
1,991,000
Dec 5, 2025
2.330
2.340
2.280
2.290
2.252
3,438,999
Dec 4, 2025
2.350
2.370
2.320
2.330
2.292
1,258,000
Dec 3, 2025
2.410
2.410
2.330
2.340
2.302
3,877,000
Dec 2, 2025
2.360
2.410
2.350
2.410
2.371
3,385,549
Dec 1, 2025
2.400
2.420
2.350
2.360
2.321
2,854,000
Nov 28, 2025
2.450
2.450
2.330
2.380
2.341
9,528,255
Nov 27, 2025
2.390
2.440
2.330
2.420
2.380
6,431,000
Nov 26, 2025
2.400
2.440
2.370
2.410
2.371
10,301,200
Nov 25, 2025
2.480
2.490
2.410
2.430
2.390
3,856,000
Nov 24, 2025
2.380
2.500
2.380
2.460
2.420
15,647,990
Nov 21, 2025
2.390
2.460
2.370
2.380
2.341
18,045,000
Nov 20, 2025
2.380
2.470
2.330
2.430
2.390
12,786,000
Nov 19, 2025
2.430
2.460
2.340
2.360
2.321
4,026,000
Nov 18, 2025
2.510
2.510
2.410
2.430
2.390
9,734,000
Nov 17, 2025
2.480
2.530
2.450
2.510
2.469
10,548,000
Nov 14, 2025
2.470
2.530
2.470
2.500
2.459
6,652,000
Nov 13, 2025
2.450
2.510
2.440
2.500
2.459
7,448,750
Nov 12, 2025
2.330
2.460
2.330
2.440
2.400
7,425,000
Nov 11, 2025
2.330
2.340
2.290
2.320
2.282
3,366,506
Nov 10, 2025
2.240
2.320
2.240
2.310
2.272
3,707,000
Nov 7, 2025
2.210
2.270
2.210
2.260
2.223
2,990,250
Nov 6, 2025
2.210
2.240
2.200
2.240
2.203
2,218,000
Nov 5, 2025
2.180
2.240
2.140
2.240
2.203
4,687,000
Nov 4, 2025
2.250
2.260
2.170
2.210
2.174
6,345,106
Nov 3, 2025
2.180
2.250
2.160
2.250
2.213
7,001,000
