Skip to main content
China Overseas Grand Oceans Group Limited (HKG:0081)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.930
+0.240 (8.92%)
Apr 29, 2026, 4:08 PM HKT

HKG:0081 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.692.922.692.90-7.81%7,198,000
Apr 28, 20262.702.732.662.692.69-1.10%3,941,085
Apr 27, 20262.762.772.662.722.72-3.20%4,048,000
Apr 24, 20262.762.842.732.812.81-6,959,000
Apr 23, 20262.812.872.762.812.81-0.35%7,017,000
Apr 22, 20262.882.882.802.822.82-2.42%10,870,000
Apr 21, 20262.762.902.732.892.895.09%8,714,914
Apr 20, 20262.672.752.642.752.752.23%4,470,590
Apr 17, 20262.702.762.672.692.69-0.74%5,560,000
Apr 16, 20262.682.752.682.712.711.12%5,203,000
Apr 15, 20262.702.732.652.682.68-0.74%6,325,000
Apr 14, 20262.612.722.572.702.704.25%8,322,000
Apr 13, 20262.572.602.532.592.591.17%5,300,000
Apr 10, 20262.532.582.522.562.562.40%5,052,000
Apr 9, 20262.522.522.422.502.50-0.40%5,295,259
Apr 8, 20262.502.582.482.512.512.45%5,913,000
Apr 2, 20262.482.482.412.452.451.24%7,381,000
Apr 1, 20262.422.472.402.422.422.11%6,929,000
Mar 31, 20262.352.482.352.372.37-2.07%10,905,040
Mar 30, 20262.322.452.322.422.42-10,229,000
Mar 27, 20262.352.442.352.422.422.54%5,610,451
Mar 26, 20262.412.412.332.362.36-0.42%5,772,000
Mar 25, 20262.422.482.332.372.37-2.07%10,649,000
Mar 24, 20262.362.472.252.422.426.14%22,763,290
Mar 23, 20262.402.402.242.282.28-3.80%10,008,000
Mar 20, 20262.432.452.372.372.37-3.27%3,281,000
Mar 19, 20262.472.472.412.452.45-1.61%3,849,000
Mar 18, 20262.552.552.462.492.49-1.97%7,809,824
Mar 17, 20262.632.682.532.542.54-1.17%8,136,000
Mar 16, 20262.592.632.532.572.570.39%6,050,000
Mar 13, 20262.582.632.522.562.560.39%5,882,000
Mar 12, 20262.602.642.542.552.55-1.54%9,351,000
Mar 11, 20262.582.642.512.592.590.39%7,481,000
Mar 10, 20262.652.692.522.582.58-1.15%10,427,000
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