HKSE - Delayed Quote HKD

China Overseas Grand Oceans Group Limited (0081.HK)

Compare
2.130 -0.020 (-0.93%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 2.180 2.190 2.090 2.130 2.130 12,033,600
Oct 21, 2024 2.250 2.340 2.180 2.180 2.180 11,184,000
Oct 18, 2024 2.220 2.280 2.150 2.240 2.240 11,164,000
Oct 17, 2024 2.350 2.380 2.180 2.190 2.190 12,948,224
Oct 16, 2024 2.260 2.390 2.260 2.350 2.350 9,225,000
Oct 15, 2024 2.410 2.440 2.200 2.230 2.230 11,958,500
Oct 14, 2024 2.400 2.460 2.300 2.410 2.410 22,251,200
Oct 10, 2024 2.320 2.430 2.190 2.300 2.300 19,379,200
Oct 9, 2024 2.410 2.440 2.140 2.230 2.230 32,771,066
Oct 8, 2024 2.890 2.900 2.220 2.340 2.340 57,728,217
Oct 7, 2024 2.600 2.950 2.580 2.910 2.910 26,203,752
Oct 4, 2024 2.450 2.530 2.400 2.530 2.530 13,864,000
Oct 3, 2024 2.650 2.680 2.290 2.450 2.450 22,771,840
Oct 2, 2024 2.100 2.550 2.100 2.510 2.510 41,521,992
Sep 30, 2024 2.110 2.250 2.050 2.110 2.110 56,317,637
Sep 27, 2024 1.900 1.990 1.850 1.970 1.970 41,011,424
Sep 26, 2024 1.610 1.830 1.600 1.820 1.820 30,022,684
Sep 25, 2024 1.600 1.670 1.580 1.610 1.610 18,354,388
Sep 24, 2024 1.490 1.580 1.480 1.570 1.570 17,099,005
Sep 23, 2024 1.470 1.540 1.470 1.480 1.480 10,497,778
Sep 20, 2024 1.450 1.510 1.450 1.480 1.480 11,285,000
Sep 19, 2024 0.030 Dividend
Sep 19, 2024 1.430 1.490 1.430 1.460 1.460 13,220,000
Sep 17, 2024 1.450 1.460 1.430 1.430 1.400 627,000
Sep 16, 2024 1.430 1.460 1.410 1.440 1.410 856,000
Sep 13, 2024 1.430 1.480 1.420 1.440 1.410 6,704,347
Sep 12, 2024 1.410 1.440 1.380 1.420 1.390 5,913,067
Sep 11, 2024 1.410 1.410 1.370 1.410 1.380 6,380,000
Sep 10, 2024 1.480 1.480 1.400 1.410 1.380 8,091,000
Sep 9, 2024 1.500 1.500 1.430 1.490 1.459 10,120,000
Sep 5, 2024 1.500 1.540 1.490 1.510 1.478 7,874,000
Sep 4, 2024 1.510 1.510 1.460 1.490 1.459 6,074,800
Sep 3, 2024 1.520 1.580 1.490 1.510 1.478 8,655,000
Sep 2, 2024 1.520 1.530 1.490 1.530 1.498 4,172,000
Aug 30, 2024 1.470 1.610 1.470 1.530 1.498 15,515,400
Aug 29, 2024 1.450 1.480 1.420 1.470 1.439 3,374,000
Aug 28, 2024 1.510 1.510 1.420 1.440 1.410 10,165,000
Aug 27, 2024 1.510 1.520 1.440 1.510 1.478 5,660,000
Aug 26, 2024 1.490 1.520 1.440 1.500 1.469 12,709,530
Aug 23, 2024 1.480 1.500 1.450 1.490 1.459 5,415,000
Aug 22, 2024 1.550 1.550 1.470 1.500 1.469 4,598,000
Aug 21, 2024 1.590 1.590 1.530 1.530 1.498 3,233,000
Aug 20, 2024 1.670 1.680 1.580 1.590 1.557 3,715,600
Aug 19, 2024 1.590 1.660 1.590 1.650 1.615 5,657,200
Aug 16, 2024 1.610 1.650 1.580 1.580 1.547 5,935,000
Aug 15, 2024 1.610 1.650 1.600 1.610 1.576 2,787,721
Aug 14, 2024 1.600 1.620 1.580 1.600 1.566 2,227,400
Aug 13, 2024 1.590 1.610 1.550 1.600 1.566 3,203,800
Aug 12, 2024 1.610 1.620 1.550 1.600 1.566 2,756,492
Aug 9, 2024 1.610 1.690 1.600 1.610 1.576 5,361,000
Aug 8, 2024 1.570 1.620 1.530 1.590 1.557 6,200,000
Aug 7, 2024 1.570 1.610 1.560 1.580 1.547 2,795,000
Aug 6, 2024 1.590 1.600 1.540 1.570 1.537 4,774,000
Aug 5, 2024 1.520 1.580 1.510 1.560 1.527 6,535,940
Aug 2, 2024 1.530 1.550 1.520 1.540 1.508 5,296,600
Aug 1, 2024 1.630 1.630 1.540 1.560 1.527 4,967,000
Jul 31, 2024 1.550 1.610 1.530 1.610 1.576 7,507,000
Jul 30, 2024 1.620 1.620 1.550 1.550 1.517 5,118,000
Jul 29, 2024 1.620 1.630 1.570 1.620 1.586 3,349,483
Jul 26, 2024 1.610 1.640 1.580 1.610 1.576 4,127,000
Jul 25, 2024 1.630 1.660 1.570 1.600 1.566 4,281,000
Jul 24, 2024 1.670 1.670 1.600 1.650 1.615 7,718,400
Jul 23, 2024 1.740 1.740 1.650 1.660 1.625 4,058,000
Jul 22, 2024 1.810 1.820 1.700 1.720 1.684 8,199,000
Jul 19, 2024 1.930 1.930 1.790 1.810 1.772 6,133,000
Jul 18, 2024 1.920 1.930 1.880 1.900 1.860 2,350,150
Jul 17, 2024 1.910 1.960 1.880 1.890 1.850 3,635,000
Jul 16, 2024 1.890 1.920 1.870 1.890 1.850 2,981,753
Jul 15, 2024 1.910 1.950 1.870 1.900 1.860 1,951,000
Jul 12, 2024 1.860 1.940 1.860 1.900 1.860 3,325,800
Jul 11, 2024 1.860 1.870 1.810 1.850 1.811 4,885,800
Jul 10, 2024 1.890 1.890 1.830 1.850 1.811 2,509,000
Jul 9, 2024 1.910 1.910 1.850 1.860 1.821 2,497,000
Jul 8, 2024 2.000 2.000 1.860 1.880 1.841 3,899,202
Jul 4, 2024 2.030 2.050 2.010 2.040 1.997 3,053,000
Jul 3, 2024 1.970 2.070 1.970 2.020 1.978 5,484,353
Jul 2, 2024 1.950 2.080 1.950 1.970 1.929 7,266,492
Jun 28, 2024 1.950 2.020 1.950 1.960 1.919 2,481,690
Jun 27, 2024 2.010 2.070 1.980 1.990 1.948 2,115,000
Jun 26, 2024 0.110 Dividend
Jun 26, 2024 2.020 2.040 1.980 2.030 1.987 2,694,000
Jun 25, 2024 2.140 2.190 2.100 2.120 1.968 9,203,000
Jun 24, 2024 2.110 2.140 2.060 2.140 1.986 3,396,000
Jun 21, 2024 2.140 2.170 2.080 2.110 1.959 20,177,500
Jun 20, 2024 2.250 2.250 2.150 2.160 2.005 3,775,000
Jun 19, 2024 2.150 2.250 2.150 2.250 2.089 7,123,000
Jun 18, 2024 2.220 2.260 2.140 2.140 1.986 6,580,000
Jun 17, 2024 2.240 2.250 2.200 2.200 2.042 4,237,000
Jun 14, 2024 2.220 2.310 2.190 2.240 2.079 7,574,500
Jun 13, 2024 2.250 2.290 2.160 2.220 2.061 7,539,000
Jun 12, 2024 2.280 2.320 2.210 2.280 2.116 6,327,800
Jun 11, 2024 2.360 2.360 2.200 2.280 2.116 11,684,000
Jun 7, 2024 2.310 2.370 2.300 2.350 2.181 6,041,000
Jun 6, 2024 2.280 2.340 2.190 2.290 2.126 15,665,000
Jun 5, 2024 2.320 2.320 2.210 2.270 2.107 10,306,000
Jun 4, 2024 2.230 2.400 2.210 2.300 2.135 16,851,000
Jun 3, 2024 2.120 2.230 2.070 2.230 2.070 17,780,000
May 31, 2024 2.120 2.160 2.070 2.110 1.959 12,706,072
May 30, 2024 2.180 2.200 2.060 2.120 1.968 16,238,000
May 29, 2024 2.170 2.220 2.120 2.180 2.024 10,096,100
May 28, 2024 2.170 2.240 2.080 2.170 2.014 17,666,000
May 27, 2024 2.110 2.160 2.060 2.150 1.996 9,230,000
May 24, 2024 2.120 2.160 2.070 2.100 1.949 14,298,000
May 23, 2024 2.230 2.230 2.110 2.140 1.986 13,500,000
May 22, 2024 2.150 2.360 2.140 2.230 2.070 22,160,920
May 21, 2024 2.120 2.170 2.090 2.140 1.986 16,353,509
May 20, 2024 2.220 2.240 2.080 2.130 1.977 45,036,000
May 17, 2024 2.090 2.190 1.990 2.180 2.024 52,312,000
May 16, 2024 1.950 2.080 1.930 2.030 1.884 37,942,001
May 14, 2024 1.900 1.950 1.830 1.880 1.745 13,605,211
May 13, 2024 1.930 1.930 1.840 1.910 1.773 17,458,000
May 10, 2024 1.800 1.920 1.760 1.910 1.773 35,485,930
May 9, 2024 1.730 1.800 1.710 1.780 1.652 18,115,525
May 8, 2024 1.850 1.850 1.710 1.720 1.597 11,265,000
May 7, 2024 1.820 1.900 1.820 1.850 1.717 15,062,000
May 6, 2024 1.810 1.890 1.770 1.830 1.699 11,357,578
May 3, 2024 1.910 1.950 1.850 1.890 1.754 4,602,016
May 2, 2024 1.700 1.920 1.700 1.870 1.736 6,149,508
Apr 30, 2024 1.750 1.800 1.670 1.690 1.569 30,271,360
Apr 29, 2024 1.660 1.810 1.650 1.780 1.652 28,710,000
Apr 26, 2024 1.530 1.650 1.530 1.650 1.532 27,946,000
Apr 25, 2024 1.510 1.560 1.470 1.520 1.411 9,051,000
Apr 24, 2024 1.520 1.540 1.430 1.530 1.420 17,877,204
Apr 23, 2024 1.510 1.530 1.490 1.510 1.402 5,979,000
Apr 22, 2024 1.570 1.590 1.480 1.500 1.392 11,592,250
Apr 19, 2024 1.560 1.590 1.550 1.560 1.448 4,944,000
Apr 18, 2024 1.600 1.600 1.550 1.570 1.457 3,398,000
Apr 17, 2024 1.560 1.620 1.550 1.570 1.457 4,547,500
Apr 16, 2024 1.560 1.630 1.540 1.560 1.448 8,499,892
Apr 15, 2024 1.620 1.620 1.550 1.560 1.448 14,182,063
Apr 12, 2024 1.700 1.670 1.620 1.630 1.513 6,692,200
Apr 11, 2024 1.710 1.710 1.620 1.670 1.550 10,848,000
Apr 10, 2024 1.750 1.770 1.720 1.720 1.597 3,904,000
Apr 9, 2024 1.760 1.770 1.730 1.750 1.624 12,155,000
Apr 8, 2024 1.700 1.770 1.700 1.760 1.634 11,287,303
Apr 5, 2024 1.720 1.750 1.640 1.680 1.559 3,011,062
Apr 3, 2024 1.740 1.790 1.700 1.760 1.634 21,644,578
Apr 2, 2024 1.770 1.780 1.720 1.740 1.615 23,237,000
Mar 28, 2024 1.740 1.780 1.730 1.740 1.615 5,584,000
Mar 27, 2024 1.820 1.820 1.730 1.740 1.615 10,388,307
Mar 26, 2024 1.860 1.920 1.820 1.830 1.699 5,776,276
Mar 25, 2024 1.840 1.900 1.810 1.860 1.726 2,523,064
Mar 22, 2024 1.860 1.860 1.800 1.840 1.708 3,801,677
Mar 21, 2024 1.850 1.930 1.850 1.890 1.754 1,907,000
Mar 20, 2024 1.910 1.910 1.820 1.820 1.689 2,755,300
Mar 19, 2024 1.890 1.910 1.870 1.890 1.754 1,613,005
Mar 18, 2024 1.940 1.940 1.860 1.890 1.754 2,479,600
Mar 15, 2024 1.930 1.960 1.880 1.940 1.801 2,711,000
Mar 14, 2024 1.980 2.040 1.940 1.950 1.810 2,539,258
Mar 13, 2024 2.010 2.010 1.950 1.950 1.810 2,536,000
Mar 12, 2024 1.890 2.040 1.890 2.020 1.875 3,808,368
Mar 11, 2024 1.910 1.920 1.840 1.880 1.745 2,727,000
Mar 8, 2024 1.880 1.920 1.860 1.900 1.764 3,466,000
Mar 7, 2024 1.910 1.920 1.830 1.870 1.736 9,841,024
Mar 6, 2024 1.900 1.920 1.850 1.910 1.773 10,574,500
Mar 5, 2024 1.900 1.920 1.860 1.890 1.754 12,559,000
Mar 4, 2024 2.000 2.000 1.900 1.930 1.791 11,086,000
Mar 1, 2024 2.000 2.080 1.980 1.980 1.838 4,795,000
Feb 29, 2024 2.050 2.110 2.010 2.010 1.866 15,012,000
Feb 28, 2024 2.160 2.220 2.080 2.090 1.940 7,539,000
Feb 27, 2024 2.190 2.190 2.120 2.180 2.024 6,597,000
Feb 26, 2024 1.980 2.260 1.980 2.190 2.033 23,904,000
Feb 23, 2024 1.890 1.990 1.900 1.970 1.829 6,064,000
Feb 22, 2024 1.910 1.920 1.860 1.910 1.773 6,384,000
Feb 21, 2024 1.790 1.940 1.770 1.900 1.764 6,232,000
Feb 20, 2024 1.790 1.830 1.770 1.800 1.671 4,455,000
Feb 19, 2024 1.790 1.810 1.740 1.770 1.643 4,097,000
Feb 16, 2024 1.660 1.820 1.640 1.820 1.689 2,790,000
Feb 15, 2024 1.640 1.650 1.600 1.640 1.522 974,000
Feb 14, 2024 1.710 1.710 1.600 1.660 1.541 1,465,000
Feb 9, 2024 1.690 1.690 1.690 1.690 1.569 -
Feb 8, 2024 1.740 1.780 1.700 1.760 1.634 3,177,000
Feb 7, 2024 1.810 1.810 1.710 1.720 1.597 3,320,000
Feb 6, 2024 1.670 1.810 1.670 1.800 1.671 10,971,900
Feb 5, 2024 1.750 1.750 1.620 1.670 1.550 7,936,000
Feb 2, 2024 1.780 1.920 1.700 1.730 1.606 8,672,000
Feb 1, 2024 1.800 1.800 1.640 1.770 1.643 12,499,771
Jan 31, 2024 1.870 1.900 1.780 1.830 1.699 7,140,000
Jan 30, 2024 1.950 1.950 1.830 1.840 1.708 9,503,444
Jan 29, 2024 2.010 2.050 1.940 1.960 1.819 10,370,102
Jan 26, 2024 1.960 2.000 1.930 1.950 1.810 13,602,016
Jan 25, 2024 1.880 1.950 1.810 1.950 1.810 14,362,311
Jan 24, 2024 1.870 1.900 1.760 1.860 1.726 9,693,500
Jan 23, 2024 1.840 1.900 1.750 1.830 1.699 9,332,988
Jan 22, 2024 1.970 1.970 1.830 1.840 1.708 2,377,850
Jan 19, 2024 2.060 2.060 1.920 1.960 1.819 3,926,000
Jan 18, 2024 2.060 2.070 2.010 2.060 1.912 2,720,362
Jan 17, 2024 2.030 2.070 2.000 2.030 1.884 4,957,000
Jan 16, 2024 2.120 2.140 2.030 2.080 1.931 3,111,000
Jan 15, 2024 2.230 2.230 2.230 2.230 2.070 -
Jan 12, 2024 2.230 2.300 2.220 2.250 2.089 1,638,000
Jan 11, 2024 2.280 2.330 2.240 2.250 2.089 1,098,000
Jan 10, 2024 2.280 2.330 2.250 2.300 2.135 4,076,000
Jan 9, 2024 2.260 2.320 2.230 2.320 2.153 2,682,602
Jan 8, 2024 2.270 2.280 2.180 2.280 2.116 2,883,526
Jan 5, 2024 2.140 2.270 2.110 2.270 2.107 17,298,945
Jan 4, 2024 2.200 2.200 1.960 2.150 1.996 55,210,000
Jan 3, 2024 2.480 2.500 2.190 2.200 2.042 18,715,000
Jan 2, 2024 2.550 2.550 2.490 2.500 2.321 5,273,000
Dec 29, 2023 2.630 2.690 2.540 2.570 2.386 4,252,000
Dec 28, 2023 2.530 2.650 2.530 2.630 2.441 2,107,000
Dec 27, 2023 2.420 2.530 2.420 2.530 2.348 2,153,000
Dec 22, 2023 2.430 2.510 2.430 2.480 2.302 2,749,500
Dec 21, 2023 2.430 2.450 2.380 2.420 2.246 579,000
Dec 20, 2023 2.350 2.480 2.350 2.430 2.256 2,266,997
Dec 19, 2023 2.310 2.400 2.290 2.390 2.218 3,211,000
Dec 18, 2023 2.370 2.410 2.330 2.340 2.172 1,915,000
Dec 15, 2023 2.290 2.400 2.290 2.370 2.200 2,550,461
Dec 14, 2023 2.230 2.310 2.230 2.270 2.107 2,318,500
Dec 13, 2023 2.400 2.410 2.230 2.230 2.070 3,359,000
Dec 12, 2023 2.390 2.510 2.360 2.420 2.246 2,776,000
Dec 11, 2023 2.450 2.450 2.320 2.370 2.200 1,169,090
Dec 8, 2023 2.480 2.510 2.390 2.410 2.237 3,309,000
Dec 7, 2023 2.560 2.560 2.470 2.520 2.339 2,213,000
Dec 6, 2023 2.450 2.580 2.420 2.550 2.367 4,869,995
Dec 5, 2023 2.530 2.530 2.430 2.470 2.293 1,890,000
Dec 4, 2023 2.560 2.560 2.480 2.510 2.330 1,393,000
Dec 1, 2023 2.540 2.620 2.540 2.570 2.386 1,592,000
Nov 30, 2023 2.620 2.640 2.550 2.620 2.432 2,879,794
Nov 29, 2023 2.580 2.630 2.520 2.620 2.432 2,167,000
Nov 28, 2023 2.650 2.690 2.550 2.620 2.432 5,142,000
Nov 27, 2023 2.840 2.840 2.690 2.720 2.525 1,970,000
Nov 24, 2023 2.870 2.890 2.780 2.830 2.627 1,487,000
Nov 23, 2023 2.610 2.860 2.570 2.860 2.655 2,427,000
Nov 22, 2023 2.620 2.680 2.620 2.640 2.451 1,123,000
Nov 21, 2023 2.610 2.720 2.610 2.670 2.478 3,904,500
Nov 20, 2023 2.620 2.620 2.530 2.550 2.367 694,100
Nov 17, 2023 2.610 2.610 2.510 2.560 2.376 1,845,060
Nov 16, 2023 2.670 2.680 2.580 2.600 2.413 2,379,000
Nov 15, 2023 2.510 2.650 2.500 2.650 2.460 3,606,902
Nov 14, 2023 2.550 2.560 2.440 2.490 2.311 4,979,000
Nov 13, 2023 2.470 2.550 2.390 2.550 2.367 4,705,474
Nov 10, 2023 2.490 2.520 2.400 2.460 2.283 4,771,257
Nov 9, 2023 2.640 2.640 2.490 2.490 2.311 1,476,644
Nov 8, 2023 2.610 2.650 2.550 2.620 2.432 2,473,000
Nov 7, 2023 2.650 2.650 2.530 2.590 2.404 3,610,252
Nov 6, 2023 2.610 2.720 2.600 2.650 2.460 5,051,000
Nov 3, 2023 2.560 2.610 2.550 2.580 2.395 1,371,000
Nov 2, 2023 2.590 2.660 2.590 2.610 2.423 708,000
Nov 1, 2023 2.730 2.730 2.600 2.600 2.413 947,000
Oct 31, 2023 2.720 2.720 2.620 2.670 2.478 1,147,270
Oct 30, 2023 2.700 2.770 2.640 2.710 2.515 3,234,000
Oct 27, 2023 2.640 2.760 2.610 2.690 2.497 2,372,000
Oct 26, 2023 2.770 2.770 2.570 2.620 2.432 6,024,900
Oct 25, 2023 2.710 2.730 2.630 2.710 2.515 3,574,000
Oct 24, 2023 2.630 2.640 2.520 2.580 2.395 4,815,438

Related Tickers