Skip to main content
China Overseas Grand Oceans Group Limited (HKG:0081)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.650
+0.040 (1.53%)
Mar 10, 2026, 9:39 AM HKT

HKG:0081 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.532.632.482.612.61-0.38%9,320,000
Mar 6, 20262.642.702.582.622.62-9,129,000
Mar 5, 20262.692.742.602.622.62-1.13%8,834,000
Mar 4, 20262.622.672.562.652.65-0.38%20,524,680
Mar 3, 20262.792.802.642.662.66-4.66%5,954,000
Mar 2, 20262.922.922.712.792.79-4.45%20,938,440
Feb 27, 20262.892.922.842.922.92-0.68%11,583,000
Feb 26, 20262.983.062.922.942.94-1.34%13,423,000
Feb 25, 20262.863.352.862.982.984.20%40,545,510
Feb 24, 20262.862.872.742.862.86-12,729,000
Feb 23, 20262.802.872.792.862.862.14%3,971,000
Feb 20, 20262.772.822.752.802.800.72%2,849,000
Feb 16, 20262.802.832.762.782.78-0.71%2,981,000
Feb 13, 20262.762.842.702.802.801.45%12,430,000
Feb 12, 20262.602.782.602.762.764.15%12,448,750
Feb 11, 20262.652.672.562.652.651.53%5,625,809
Feb 10, 20262.592.622.552.612.611.56%5,619,000
Feb 9, 20262.612.672.532.572.57-0.77%8,762,370
Feb 6, 20262.542.602.512.592.590.78%6,405,529
Feb 5, 20262.642.642.502.572.57-1.53%7,325,000
Feb 4, 20262.502.672.492.612.614.40%23,127,170
Feb 3, 20262.412.532.412.502.504.17%11,985,000
Feb 2, 20262.642.662.382.402.40-9.09%35,337,000
Jan 30, 20262.722.712.592.642.64-2.94%14,325,000
Jan 29, 20262.532.722.482.722.728.37%28,509,000
Jan 28, 20262.382.552.352.512.515.46%30,569,000
Jan 27, 20262.252.442.252.382.384.39%15,100,906
Jan 26, 20262.152.302.132.282.285.07%17,494,720
Jan 23, 20262.202.202.122.172.17-4,594,670
Jan 22, 20262.162.202.142.172.17-5,922,000
Jan 21, 20262.132.172.102.172.171.88%9,046,000
Jan 20, 20262.042.272.042.132.134.93%24,519,000
Jan 19, 20262.032.062.022.032.03-3,163,000
Jan 16, 20262.052.072.022.032.03-1.46%3,775,000
Jan 15, 20262.002.082.002.062.061.98%12,696,660
Jan 14, 20261.992.021.972.022.021.51%9,120,890
Jan 13, 20262.002.051.981.991.99-1.97%9,050,546
Jan 12, 20262.062.062.012.032.03-1.46%3,065,000
Jan 9, 20262.082.082.022.062.06-0.96%3,888,000
Jan 8, 20262.052.092.002.082.081.46%7,073,498
Jan 7, 20262.042.102.042.052.05-0.97%8,390,000
Jan 6, 20262.022.072.022.072.072.48%9,622,000
Jan 5, 20261.952.041.952.022.023.59%11,878,000
Jan 2, 20261.951.981.921.951.95-1.52%3,085,000
Dec 31, 20251.951.981.931.981.981.02%2,272,000
Dec 30, 20251.931.961.931.961.960.51%8,204,000
Dec 29, 20251.981.991.931.951.95-2.01%5,588,820
Dec 24, 20251.992.021.981.991.990.51%2,347,231
Dec 23, 20251.992.001.951.981.980.51%3,429,000
Dec 22, 20252.002.001.951.971.97-1.01%4,728,004
Dec 19, 20251.951.991.951.991.992.05%3,644,711
Dec 18, 20251.972.011.931.951.95-1.02%5,571,000
Dec 17, 20251.951.991.931.971.971.55%5,539,000
Dec 16, 20251.971.971.911.941.94-1.02%8,456,000
Dec 15, 20252.062.061.931.961.96-4.85%23,549,000
Dec 12, 20252.042.082.002.062.062.49%29,342,280
Dec 11, 20252.082.081.982.012.01-1.47%29,469,000
Dec 10, 20252.012.111.952.042.040.49%34,106,000
Dec 9, 20252.242.241.982.032.03-9.38%43,924,000
Dec 8, 20252.302.342.242.242.24-2.18%1,991,000
Dec 5, 20252.332.342.282.292.29-1.72%3,438,999
Dec 4, 20252.352.372.322.332.33-0.43%1,258,000
Dec 3, 20252.412.412.332.342.34-2.90%3,877,000
Dec 2, 20252.362.412.352.412.412.12%3,385,549
Dec 1, 20252.402.422.352.362.36-0.84%2,854,000
Nov 28, 20252.452.452.332.382.38-1.65%9,528,255
Nov 27, 20252.392.442.332.422.420.41%6,431,000
Nov 26, 20252.402.442.372.412.41-0.82%10,301,200
Nov 25, 20252.482.492.412.432.43-1.22%3,856,000
Nov 24, 20252.382.502.382.462.463.36%15,647,990
Nov 21, 20252.392.462.372.382.38-2.06%18,045,000
Nov 20, 20252.382.472.332.432.432.97%12,786,000
Nov 19, 20252.432.462.342.362.36-2.88%4,026,000
Nov 18, 20252.512.512.412.432.43-3.19%9,734,000
Nov 17, 20252.482.532.452.512.510.40%10,548,000
Nov 14, 20252.472.532.472.502.50-6,652,000
Nov 13, 20252.452.512.442.502.502.46%7,448,750
Nov 12, 20252.332.462.332.442.445.17%7,425,000
Nov 11, 20252.332.342.292.322.320.43%3,366,506
Nov 10, 20252.242.322.242.312.312.21%3,707,000
Nov 7, 20252.212.272.212.262.260.89%2,990,250
Nov 6, 20252.212.242.202.242.24-2,218,000
Nov 5, 20252.182.242.142.242.241.36%4,687,000
Nov 4, 20252.252.262.172.212.21-1.78%6,345,106
Nov 3, 20252.182.252.162.252.253.69%7,001,000
Oct 31, 20252.192.212.162.172.17-0.46%5,498,500
Oct 30, 20252.302.322.162.182.18-5.22%19,802,000
Oct 28, 20252.362.362.292.302.30-1.29%2,732,830
Oct 27, 20252.302.372.272.332.332.64%5,460,000
Oct 24, 20252.292.292.242.272.27-2,379,000
Oct 23, 20252.312.312.242.272.27-1.73%4,325,000
Oct 22, 20252.352.352.292.312.31-2,635,000
Oct 21, 20252.312.362.312.312.311.32%4,952,000
Oct 20, 20252.262.352.262.282.28-0.44%5,264,000
Oct 17, 20252.382.382.282.292.29-3.38%3,883,000
Oct 16, 20252.412.422.352.372.37-2.07%5,977,400
Oct 15, 20252.372.442.362.422.422.11%17,627,000
Oct 14, 20252.362.432.332.372.37-0.84%18,272,000
Oct 13, 20252.282.402.282.392.390.84%13,274,000
Oct 10, 20252.342.402.332.372.370.42%14,231,890