China Overseas Property Holdings Limited 2669
HKEX · Hong Kong SAR China · Finance
HKD 3.25-0.08 (-2.55%)
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 3.24 | -2.55% | HKD 3.33 | HKD 3.33 | HKD 3.22 | 1.88M |
| 2026-09-30 | HKD 3.33 | +0.60% | HKD 3.32 | HKD 3.37 | HKD 3.27 | 5.19M |
| 2026-09-29 | HKD 3.31 | +0.61% | HKD 3.31 | HKD 3.36 | HKD 3.30 | 3.98M |
| 2026-09-28 | HKD 3.29 | +3.30% | HKD 3.23 | HKD 3.30 | HKD 3.21 | 8.15M |
| 2026-09-25 | HKD 3.18 | -1.55% | HKD 3.23 | HKD 3.23 | HKD 3.16 | 1.65M |
| 2026-09-24 | HKD 3.23 | -1.22% | HKD 3.28 | HKD 3.30 | HKD 3.22 | 2.76M |
| 2026-09-23 | HKD 3.28 | -0.91% | HKD 3.30 | HKD 3.36 | HKD 3.28 | 4.62M |
| 2026-09-22 | HKD 3.31 | +0.30% | HKD 3.33 | HKD 3.33 | HKD 3.28 | 4.65M |
| 2026-09-21 | HKD 3.30 | -0.30% | HKD 3.34 | HKD 3.34 | HKD 3.27 | 7.71M |
| 2026-09-18 | HKD 3.31 | +0.92% | HKD 3.31 | HKD 3.33 | HKD 3.28 | 9.55M |
| 2026-09-17 | HKD 3.28 | -2.09% | HKD 3.30 | HKD 3.33 | HKD 3.27 | 5.06M |
| 2026-09-16 | HKD 3.35 | +0.45% | HKD 3.32 | HKD 3.35 | HKD 3.32 | 4.35M |
| 2026-09-15 | HKD 3.33 | +0.76% | HKD 3.29 | HKD 3.35 | HKD 3.28 | 9.68M |
| 2026-09-14 | HKD 3.31 | +1.07% | HKD 3.28 | HKD 3.34 | HKD 3.26 | 4.96M |
| 2026-09-11 | HKD 3.27 | -6.44% | HKD 3.39 | HKD 3.40 | HKD 3.27 | 40.04M |
| 2026-09-10 | HKD 3.49 | -1.13% | HKD 3.51 | HKD 3.55 | HKD 3.48 | 7.38M |
| 2026-09-09 | HKD 3.54 | -0.28% | HKD 3.54 | HKD 3.57 | HKD 3.50 | 3.80M |
| 2026-09-08 | HKD 3.55 | +1.14% | HKD 3.50 | HKD 3.59 | HKD 3.50 | 3.94M |
| 2026-09-07 | HKD 3.51 | -1.96% | HKD 3.58 | HKD 3.62 | HKD 3.50 | 4.55M |
| 2026-09-04 | HKD 3.58 | +0.70% | HKD 3.54 | HKD 3.62 | HKD 3.54 | 6.16M |
| 2026-09-03 | HKD 3.55 | +3.20% | HKD 3.43 | HKD 3.56 | HKD 3.43 | 9.56M |
| 2026-09-02 | HKD 3.44 | -0.43% | HKD 3.45 | HKD 3.47 | HKD 3.41 | 3.66M |
| 2026-09-01 | HKD 3.45 | +0.73% | HKD 3.43 | HKD 3.48 | HKD 3.42 | 6.99M |
| 2026-08-31 | HKD 3.43 | -2.97% | HKD 3.57 | HKD 3.63 | HKD 3.42 | 12.00M |
| 2026-08-28 | HKD 3.54 | -0.42% | HKD 3.55 | HKD 3.60 | HKD 3.51 | 2.69M |
| 2026-08-27 | HKD 3.55 | -1.11% | HKD 3.56 | HKD 3.57 | HKD 3.52 | 5.75M |
| 2026-08-26 | HKD 3.59 | -1.64% | HKD 3.65 | HKD 3.71 | HKD 3.57 | 8.65M |
| 2026-08-25 | HKD 3.65 | +1.67% | HKD 3.58 | HKD 3.67 | HKD 3.57 | 16.61M |
| 2026-08-24 | HKD 3.59 | -0.83% | HKD 3.62 | HKD 3.64 | HKD 3.54 | 13.74M |
| 2026-08-21 | HKD 3.62 | +7.58% | HKD 3.41 | HKD 3.62 | HKD 3.41 | 20.01M |
| 2026-08-20 | HKD 3.37 | -0.44% | HKD 3.40 | HKD 3.44 | HKD 3.36 | 5.27M |
| 2026-08-19 | HKD 3.38 | +0.75% | HKD 3.35 | HKD 3.39 | HKD 3.35 | 3.70M |
| 2026-08-18 | HKD 3.36 | -0.45% | HKD 3.41 | HKD 3.41 | HKD 3.31 | 5.23M |
| 2026-08-17 | HKD 3.37 | -1.03% | HKD 3.40 | HKD 3.41 | HKD 3.37 | 2.93M |
| 2026-08-14 | HKD 3.40 | -0.44% | HKD 3.40 | HKD 3.41 | HKD 3.37 | 4.22M |
| 2026-08-13 | HKD 3.42 | -2.43% | HKD 3.49 | HKD 3.49 | HKD 3.41 | 4.12M |
| 2026-08-12 | HKD 3.51 | +1.59% | HKD 3.42 | HKD 3.52 | HKD 3.38 | 7.02M |
| 2026-08-11 | HKD 3.45 | -0.58% | HKD 3.48 | HKD 3.48 | HKD 3.44 | 3.95M |
| 2026-08-10 | HKD 3.47 | +2.06% | HKD 3.41 | HKD 3.50 | HKD 3.41 | 6.39M |
| 2026-08-07 | HKD 3.40 | +0.59% | HKD 3.38 | HKD 3.41 | HKD 3.35 | 3.33M |
| 2026-08-06 | HKD 3.38 | -1.46% | HKD 3.43 | HKD 3.43 | HKD 3.38 | 3.97M |
| 2026-08-05 | HKD 3.43 | -1.15% | HKD 3.44 | HKD 3.45 | HKD 3.41 | 6.40M |
| 2026-08-04 | HKD 3.47 | -0.29% | HKD 3.47 | HKD 3.49 | HKD 3.42 | 5.53M |
| 2026-08-03 | HKD 3.48 | +1.16% | HKD 3.43 | HKD 3.49 | HKD 3.43 | 2.99M |
| 2026-07-31 | HKD 3.44 | -1.71% | HKD 3.45 | HKD 3.51 | HKD 3.43 | 7.52M |
| 2026-07-30 | HKD 3.50 | -0.28% | HKD 3.51 | HKD 3.54 | HKD 3.47 | 4.73M |
| 2026-07-29 | HKD 3.51 | +1.45% | HKD 3.47 | HKD 3.56 | HKD 3.47 | 6.20M |
| 2026-07-28 | HKD 3.46 | 0.00% | HKD 3.45 | HKD 3.49 | HKD 3.43 | 4.12M |
| 2026-07-27 | HKD 3.46 | +0.58% | HKD 3.44 | HKD 3.50 | HKD 3.43 | 3.15M |
| 2026-07-24 | HKD 3.44 | -3.37% | HKD 3.53 | HKD 3.53 | HKD 3.38 | 9.04M |
| 2026-07-23 | HKD 3.56 | 0.00% | HKD 3.53 | HKD 3.60 | HKD 3.51 | 4.42M |
| 2026-07-22 | HKD 3.56 | -0.56% | HKD 3.58 | HKD 3.58 | HKD 3.52 | 4.02M |
| 2026-07-21 | HKD 3.58 | -0.56% | HKD 3.60 | HKD 3.61 | HKD 3.55 | 3.64M |
| 2026-07-20 | HKD 3.60 | +0.84% | HKD 3.58 | HKD 3.62 | HKD 3.54 | 4.66M |
| 2026-07-17 | HKD 3.57 | -0.56% | HKD 3.60 | HKD 3.67 | HKD 3.50 | 5.36M |
| 2026-07-16 | HKD 3.59 | +4.06% | HKD 3.48 | HKD 3.59 | HKD 3.48 | 7.04M |
| 2026-07-15 | HKD 3.45 | +1.47% | HKD 3.39 | HKD 3.47 | HKD 3.39 | 6.34M |
| 2026-07-14 | HKD 3.40 | +1.80% | HKD 3.34 | HKD 3.41 | HKD 3.30 | 5.19M |
| 2026-07-13 | HKD 3.34 | -0.30% | HKD 3.35 | HKD 3.35 | HKD 3.30 | 3.08M |
| 2026-07-10 | HKD 3.35 | +1.52% | HKD 3.29 | HKD 3.37 | HKD 3.28 | 6.00M |
| 2026-07-09 | HKD 3.30 | -1.49% | HKD 3.36 | HKD 3.37 | HKD 3.30 | 2.88M |
| 2026-07-08 | HKD 3.35 | +0.90% | HKD 3.34 | HKD 3.37 | HKD 3.29 | 6.96M |
| 2026-07-07 | HKD 3.32 | -0.90% | HKD 3.36 | HKD 3.35 | HKD 3.28 | 7.27M |
| 2026-07-06 | HKD 3.35 | +0.60% | HKD 3.35 | HKD 3.37 | HKD 3.30 | 8.35M |
| 2026-07-03 | HKD 3.33 | +1.52% | HKD 3.30 | HKD 3.37 | HKD 3.30 | 7.22M |
| 2026-07-02 | HKD 3.28 | +1.55% | HKD 3.23 | HKD 3.34 | HKD 3.23 | 57.18M |
| 2026-06-30 | HKD 3.23 | -0.62% | HKD 3.25 | HKD 3.25 | HKD 3.15 | 8.37M |
| 2026-06-29 | HKD 3.25 | +0.93% | HKD 3.22 | HKD 3.30 | HKD 3.21 | 4.93M |
| 2026-06-26 | HKD 3.22 | -1.53% | HKD 3.27 | HKD 3.27 | HKD 3.20 | 6.61M |
| 2026-06-25 | HKD 3.27 | -0.91% | HKD 3.31 | HKD 3.32 | HKD 3.21 | 9.89M |
| 2026-06-24 | HKD 3.30 | 0.00% | HKD 3.32 | HKD 3.33 | HKD 3.23 | 7.77M |
| 2026-06-23 | HKD 3.30 | -4.07% | HKD 3.38 | HKD 3.38 | HKD 3.28 | 7.51M |
| 2026-06-22 | HKD 3.44 | -2.55% | HKD 3.53 | HKD 3.53 | HKD 3.40 | 11.29M |
| 2026-06-18 | HKD 3.53 | -3.55% | HKD 3.70 | HKD 3.70 | HKD 3.49 | 19.52M |
| 2026-06-17 | HKD 3.66 | -3.17% | HKD 3.78 | HKD 3.79 | HKD 3.64 | 12.47M |
| 2026-06-16 | HKD 3.78 | -4.79% | HKD 3.96 | HKD 3.96 | HKD 3.74 | 9.22M |
| 2026-06-15 | HKD 3.97 | +0.25% | HKD 3.99 | HKD 3.99 | HKD 3.89 | 11.03M |
| 2026-06-12 | HKD 3.96 | +2.86% | HKD 3.83 | HKD 3.98 | HKD 3.82 | 8.92M |
| 2026-06-11 | HKD 3.85 | 0.00% | HKD 3.85 | HKD 3.89 | HKD 3.83 | 6.96M |
| 2026-06-10 | HKD 3.85 | +2.67% | HKD 3.72 | HKD 3.86 | HKD 3.71 | 7.37M |
| 2026-06-09 | HKD 3.75 | -0.79% | HKD 3.74 | HKD 3.80 | HKD 3.70 | 7.50M |
| 2026-06-08 | HKD 3.78 | +1.89% | HKD 3.69 | HKD 3.79 | HKD 3.68 | 7.69M |
| 2026-06-05 | HKD 3.71 | -1.59% | HKD 3.79 | HKD 3.89 | HKD 3.71 | 16.52M |
| 2026-06-04 | HKD 3.77 | -2.33% | HKD 3.86 | HKD 3.86 | HKD 3.75 | 8.17M |
| 2026-06-03 | HKD 3.86 | -1.03% | HKD 3.87 | HKD 3.90 | HKD 3.80 | 6.99M |
| 2026-06-02 | HKD 3.90 | +1.83% | HKD 3.85 | HKD 3.90 | HKD 3.79 | 8.59M |
| 2026-06-01 | HKD 3.83 | +2.41% | HKD 3.77 | HKD 3.84 | HKD 3.72 | 4.53M |
| 2026-05-29 | HKD 3.74 | +2.19% | HKD 3.68 | HKD 3.80 | HKD 3.66 | 15.10M |
| 2026-05-28 | HKD 3.66 | -1.88% | HKD 3.74 | HKD 3.74 | HKD 3.62 | 14.13M |
| 2026-05-27 | HKD 3.73 | -1.84% | HKD 3.78 | HKD 3.82 | HKD 3.71 | 6.90M |