China Overseas Grand Oceans Group Limited 0081
HKEX · Hong Kong SAR China · Finance
HKD 3.11-0.05 (-1.58%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.11 | -1.58% | HKD 3.15 | HKD 3.15 | HKD 3.04 | 2.35M |
| 2026-09-30 | HKD 3.15 | +3.27% | HKD 2.97 | HKD 3.18 | HKD 2.92 | 27.35M |
| 2026-09-29 | HKD 3.06 | +5.71% | HKD 2.88 | HKD 3.09 | HKD 2.88 | 19.63M |
| 2026-09-28 | HKD 2.89 | +4.14% | HKD 2.78 | HKD 2.93 | HKD 2.78 | 7.67M |
| 2026-09-25 | HKD 2.78 | -0.36% | HKD 2.74 | HKD 2.78 | HKD 2.63 | 1.87M |
| 2026-09-24 | HKD 2.79 | -2.62% | HKD 2.82 | HKD 2.82 | HKD 2.77 | 2.90M |
| 2026-09-23 | HKD 2.86 | +2.14% | HKD 2.84 | HKD 2.92 | HKD 2.84 | 2.44M |
| 2026-09-22 | HKD 2.80 | -0.53% | HKD 2.81 | HKD 2.84 | HKD 2.78 | 2.55M |
| 2026-09-21 | HKD 2.82 | -2.09% | HKD 2.82 | HKD 2.86 | HKD 2.72 | 9.90M |
| 2026-09-18 | HKD 2.88 | +4.93% | HKD 2.85 | HKD 2.88 | HKD 2.71 | 11.46M |
| 2026-09-17 | HKD 2.74 | -4.36% | HKD 2.89 | HKD 2.89 | HKD 2.73 | 3.45M |
| 2026-09-16 | HKD 2.87 | +4.56% | HKD 2.68 | HKD 2.88 | HKD 2.68 | 4.74M |
| 2026-09-15 | HKD 2.74 | +0.18% | HKD 2.73 | HKD 2.78 | HKD 2.68 | 2.95M |
| 2026-09-14 | HKD 2.73 | -1.80% | HKD 2.74 | HKD 2.77 | HKD 2.72 | 3.80M |
| 2026-09-11 | HKD 2.79 | -5.91% | HKD 2.89 | HKD 2.89 | HKD 2.78 | 6.37M |
| 2026-09-10 | HKD 2.96 | +1.54% | HKD 2.87 | HKD 2.96 | HKD 2.85 | 6.47M |
| 2026-09-09 | HKD 2.91 | 0.00% | HKD 2.91 | HKD 2.93 | HKD 2.84 | 4.17M |
| 2026-09-08 | HKD 2.91 | +4.29% | HKD 2.80 | HKD 2.95 | HKD 2.77 | 6.16M |
| 2026-09-07 | HKD 2.80 | -1.76% | HKD 2.85 | HKD 2.89 | HKD 2.77 | 3.50M |
| 2026-09-04 | HKD 2.85 | +4.98% | HKD 2.79 | HKD 2.92 | HKD 2.75 | 7.90M |
| 2026-09-03 | HKD 2.71 | +2.07% | HKD 2.69 | HKD 2.79 | HKD 2.65 | 4.84M |
| 2026-09-02 | HKD 2.65 | -0.38% | HKD 2.62 | HKD 2.68 | HKD 2.55 | 7.83M |
| 2026-09-01 | HKD 2.66 | 0.00% | HKD 2.52 | HKD 2.71 | HKD 2.52 | 14.56M |
| 2026-08-31 | HKD 2.66 | -6.16% | HKD 2.85 | HKD 2.86 | HKD 2.63 | 15.90M |
| 2026-08-28 | HKD 2.84 | +0.18% | HKD 2.84 | HKD 2.99 | HKD 2.77 | 11.40M |
| 2026-08-27 | HKD 2.84 | -0.53% | HKD 2.81 | HKD 2.87 | HKD 2.80 | 6.69M |
| 2026-08-26 | HKD 2.85 | +5.17% | HKD 2.83 | HKD 2.90 | HKD 2.76 | 23.39M |
| 2026-08-25 | HKD 2.71 | +5.86% | HKD 2.69 | HKD 2.87 | HKD 2.63 | 34.01M |
| 2026-08-24 | HKD 2.56 | -0.97% | HKD 2.59 | HKD 2.63 | HKD 2.49 | 6.86M |
| 2026-08-21 | HKD 2.59 | -0.39% | HKD 2.60 | HKD 2.60 | HKD 2.56 | 3.75M |
| 2026-08-20 | HKD 2.60 | +2.17% | HKD 2.60 | HKD 2.66 | HKD 2.58 | 2.82M |
| 2026-08-19 | HKD 2.54 | +0.79% | HKD 2.53 | HKD 2.61 | HKD 2.51 | 3.54M |
| 2026-08-18 | HKD 2.52 | -1.37% | HKD 2.50 | HKD 2.59 | HKD 2.50 | 3.00M |
| 2026-08-17 | HKD 2.56 | +0.20% | HKD 2.55 | HKD 2.56 | HKD 2.49 | 5.63M |
| 2026-08-14 | HKD 2.55 | +0.99% | HKD 2.51 | HKD 2.56 | HKD 2.46 | 4.59M |
| 2026-08-13 | HKD 2.53 | -4.54% | HKD 2.63 | HKD 2.63 | HKD 2.49 | 6.95M |
| 2026-08-12 | HKD 2.64 | +6.01% | HKD 2.53 | HKD 2.67 | HKD 2.45 | 4.84M |
| 2026-08-11 | HKD 2.49 | -1.96% | HKD 2.55 | HKD 2.56 | HKD 2.47 | 1.72M |
| 2026-08-10 | HKD 2.55 | +1.60% | HKD 2.58 | HKD 2.61 | HKD 2.53 | 7.40M |
| 2026-08-07 | HKD 2.51 | -0.40% | HKD 2.52 | HKD 2.53 | HKD 2.45 | 8.89M |
| 2026-08-06 | HKD 2.52 | 0.00% | HKD 2.52 | HKD 2.52 | HKD 2.46 | 3.98M |
| 2026-08-05 | HKD 2.52 | +3.93% | HKD 2.37 | HKD 2.56 | HKD 2.37 | 12.08M |
| 2026-08-04 | HKD 2.42 | -0.62% | HKD 2.44 | HKD 2.44 | HKD 2.38 | 3.36M |
| 2026-08-03 | HKD 2.43 | -0.61% | HKD 2.45 | HKD 2.46 | HKD 2.39 | 4.53M |
| 2026-07-31 | HKD 2.45 | -5.04% | HKD 2.52 | HKD 2.53 | HKD 2.45 | 4.83M |
| 2026-07-30 | HKD 2.58 | +1.18% | HKD 2.60 | HKD 2.63 | HKD 2.54 | 5.42M |
| 2026-07-29 | HKD 2.55 | +3.24% | HKD 2.53 | HKD 2.62 | HKD 2.52 | 5.47M |
| 2026-07-28 | HKD 2.47 | +1.23% | HKD 2.43 | HKD 2.48 | HKD 2.41 | 7.71M |
| 2026-07-27 | HKD 2.44 | -0.81% | HKD 2.45 | HKD 2.46 | HKD 2.41 | 2.93M |
| 2026-07-24 | HKD 2.46 | -3.15% | HKD 2.49 | HKD 2.51 | HKD 2.44 | 2.84M |
| 2026-07-23 | HKD 2.54 | -0.78% | HKD 2.56 | HKD 2.60 | HKD 2.52 | 4.11M |
| 2026-07-22 | HKD 2.56 | +4.92% | HKD 2.42 | HKD 2.56 | HKD 2.40 | 5.21M |
| 2026-07-21 | HKD 2.44 | +2.95% | HKD 2.39 | HKD 2.48 | HKD 2.33 | 5.24M |
| 2026-07-20 | HKD 2.37 | +0.85% | HKD 2.29 | HKD 2.42 | HKD 2.29 | 5.20M |
| 2026-07-17 | HKD 2.35 | -2.49% | HKD 2.43 | HKD 2.43 | HKD 2.28 | 4.28M |
| 2026-07-16 | HKD 2.41 | +1.69% | HKD 2.36 | HKD 2.48 | HKD 2.36 | 7.77M |
| 2026-07-15 | HKD 2.37 | +5.80% | HKD 2.24 | HKD 2.39 | HKD 2.22 | 11.34M |
| 2026-07-14 | HKD 2.24 | +0.90% | HKD 2.20 | HKD 2.24 | HKD 2.18 | 4.54M |
| 2026-07-13 | HKD 2.22 | +1.37% | HKD 2.18 | HKD 2.23 | HKD 2.14 | 3.64M |
| 2026-07-10 | HKD 2.19 | +0.92% | HKD 2.16 | HKD 2.25 | HKD 2.13 | 4.68M |
| 2026-07-09 | HKD 2.17 | -3.12% | HKD 2.19 | HKD 2.21 | HKD 2.14 | 5.10M |
| 2026-07-08 | HKD 2.24 | +0.45% | HKD 2.22 | HKD 2.28 | HKD 2.18 | 3.87M |
| 2026-07-07 | HKD 2.23 | -2.62% | HKD 2.33 | HKD 2.33 | HKD 2.19 | 7.36M |
| 2026-07-06 | HKD 2.29 | +0.88% | HKD 2.31 | HKD 2.31 | HKD 2.24 | 2.85M |
| 2026-07-03 | HKD 2.27 | +2.25% | HKD 2.19 | HKD 2.29 | HKD 2.19 | 5.24M |
| 2026-07-02 | HKD 2.22 | -0.45% | HKD 2.27 | HKD 2.32 | HKD 2.21 | 6.63M |
| 2026-06-30 | HKD 2.23 | +2.29% | HKD 2.21 | HKD 2.24 | HKD 2.15 | 4.42M |
| 2026-06-29 | HKD 2.18 | +0.93% | HKD 2.17 | HKD 2.23 | HKD 2.10 | 7.77M |
| 2026-06-26 | HKD 2.16 | -4.00% | HKD 2.25 | HKD 2.23 | HKD 2.14 | 6.13M |
| 2026-06-25 | HKD 2.25 | 0.00% | HKD 2.35 | HKD 2.35 | HKD 2.13 | 16.72M |
| 2026-06-24 | HKD 2.25 | -0.88% | HKD 2.32 | HKD 2.32 | HKD 2.22 | 4.35M |
| 2026-06-23 | HKD 2.27 | -4.22% | HKD 2.36 | HKD 2.39 | HKD 2.20 | 17.19M |
| 2026-06-22 | HKD 2.37 | -2.47% | HKD 2.42 | HKD 2.44 | HKD 2.32 | 9.91M |
| 2026-06-18 | HKD 2.43 | -4.33% | HKD 2.54 | HKD 2.55 | HKD 2.40 | 11.35M |
| 2026-06-17 | HKD 2.54 | -1.93% | HKD 2.55 | HKD 2.58 | HKD 2.52 | 4.29M |
| 2026-06-16 | HKD 2.59 | -3.00% | HKD 2.64 | HKD 2.64 | HKD 2.57 | 6.83M |
| 2026-06-15 | HKD 2.67 | -0.74% | HKD 2.68 | HKD 2.71 | HKD 2.63 | 5.48M |
| 2026-06-12 | HKD 2.69 | +1.13% | HKD 2.70 | HKD 2.75 | HKD 2.65 | 2.52M |
| 2026-06-11 | HKD 2.66 | -0.37% | HKD 2.67 | HKD 2.70 | HKD 2.60 | 6.66M |
| 2026-06-10 | HKD 2.67 | +1.52% | HKD 2.60 | HKD 2.69 | HKD 2.59 | 2.99M |
| 2026-06-09 | HKD 2.63 | -2.23% | HKD 2.65 | HKD 2.67 | HKD 2.57 | 8.97M |
| 2026-06-08 | HKD 2.69 | -1.10% | HKD 2.68 | HKD 2.72 | HKD 2.61 | 16.00M |
| 2026-06-05 | HKD 2.72 | -2.51% | HKD 2.79 | HKD 2.83 | HKD 2.70 | 5.33M |
| 2026-06-04 | HKD 2.79 | -3.13% | HKD 2.86 | HKD 2.86 | HKD 2.76 | 7.10M |
| 2026-06-03 | HKD 2.88 | -3.03% | HKD 2.93 | HKD 2.93 | HKD 2.84 | 5.35M |
| 2026-06-02 | HKD 2.97 | +2.41% | HKD 2.95 | HKD 3.02 | HKD 2.91 | 9.54M |
| 2026-06-01 | HKD 2.90 | 0.00% | HKD 2.91 | HKD 2.98 | HKD 2.83 | 11.68M |
| 2026-05-29 | HKD 2.90 | +5.45% | HKD 2.72 | HKD 2.93 | HKD 2.72 | 19.65M |
| 2026-05-28 | HKD 2.75 | -3.17% | HKD 2.84 | HKD 2.85 | HKD 2.68 | 17.59M |
| 2026-05-27 | HKD 2.84 | 0.00% | HKD 2.80 | HKD 2.85 | HKD 2.76 | 5.10M |