China Overseas Property Holdings Limited (HKG:2669)
Hong Kong
· Delayed Price · Currency is HKD 4.910
+0.010 (0.20%)
At close: Dec 5, 2025
HKG:2669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.88 | 4.91 | 4.84 | 4.91 | 4.91 | 0.20% | 3,802,214 |
| Dec 4, 2025 | 4.92 | 4.92 | 4.86 | 4.90 | 4.90 | - | 4,421,332 |
| Dec 3, 2025 | 4.95 | 4.95 | 4.88 | 4.90 | 4.90 | -0.81% | 4,633,999 |
| Dec 2, 2025 | 4.96 | 4.97 | 4.91 | 4.94 | 4.94 | -0.20% | 4,647,000 |
| Dec 1, 2025 | 4.94 | 4.97 | 4.93 | 4.95 | 4.95 | 0.20% | 3,443,031 |
| Nov 28, 2025 | 4.96 | 4.97 | 4.91 | 4.94 | 4.94 | -0.40% | 4,755,086 |
| Nov 27, 2025 | 4.98 | 4.99 | 4.92 | 4.96 | 4.96 | -0.40% | 4,355,000 |
| Nov 26, 2025 | 4.99 | 5.03 | 4.98 | 4.98 | 4.98 | -0.20% | 3,243,333 |
| Nov 25, 2025 | 4.99 | 5.07 | 4.99 | 4.99 | 4.99 | -0.20% | 4,620,006 |
| Nov 24, 2025 | 4.99 | 5.04 | 4.96 | 5.00 | 5.00 | 0.81% | 4,126,032 |
| Nov 21, 2025 | 4.99 | 5.01 | 4.94 | 4.96 | 4.96 | -1.39% | 8,730,010 |
| Nov 20, 2025 | 4.97 | 5.09 | 4.96 | 5.03 | 5.03 | 1.21% | 5,633,466 |
| Nov 19, 2025 | 4.96 | 5.02 | 4.92 | 4.97 | 4.97 | -0.20% | 6,275,000 |
| Nov 18, 2025 | 5.04 | 5.04 | 4.94 | 4.98 | 4.98 | -1.19% | 6,316,667 |
| Nov 17, 2025 | 5.02 | 5.04 | 4.99 | 5.04 | 5.04 | - | 3,386,361 |
| Nov 14, 2025 | 5.07 | 5.11 | 5.02 | 5.04 | 5.04 | -1.18% | 7,855,000 |
| Nov 13, 2025 | 5.11 | 5.12 | 5.05 | 5.10 | 5.10 | -0.20% | 5,365,000 |
| Nov 12, 2025 | 5.04 | 5.15 | 5.02 | 5.11 | 5.11 | 1.19% | 9,564,009 |
| Nov 11, 2025 | 5.04 | 5.08 | 5.01 | 5.05 | 5.05 | 0.60% | 5,582,648 |
| Nov 10, 2025 | 4.90 | 5.05 | 4.91 | 5.02 | 5.02 | 2.66% | 15,316,430 |
| Nov 7, 2025 | 4.87 | 4.93 | 4.87 | 4.89 | 4.89 | 0.41% | 6,998,794 |
| Nov 6, 2025 | 4.87 | 4.91 | 4.86 | 4.87 | 4.87 | - | 7,574,413 |
| Nov 5, 2025 | 4.85 | 4.87 | 4.78 | 4.87 | 4.87 | 0.41% | 5,326,833 |
| Nov 4, 2025 | 4.88 | 4.94 | 4.84 | 4.85 | 4.85 | -0.21% | 6,390,686 |
| Nov 3, 2025 | 4.87 | 4.88 | 4.83 | 4.86 | 4.86 | 0.21% | 4,491,000 |
| Oct 31, 2025 | 4.88 | 4.90 | 4.84 | 4.85 | 4.85 | -0.41% | 7,098,628 |
| Oct 30, 2025 | 4.91 | 4.94 | 4.85 | 4.87 | 4.87 | -0.81% | 13,169,660 |
| Oct 28, 2025 | 4.93 | 4.94 | 4.88 | 4.91 | 4.91 | -0.20% | 5,661,979 |
| Oct 27, 2025 | 4.91 | 4.94 | 4.88 | 4.92 | 4.92 | 0.82% | 2,973,666 |
| Oct 24, 2025 | 4.91 | 4.91 | 4.86 | 4.88 | 4.88 | -0.41% | 2,775,750 |
| Oct 23, 2025 | 4.86 | 4.91 | 4.84 | 4.90 | 4.90 | 0.82% | 4,815,000 |
| Oct 22, 2025 | 4.91 | 4.91 | 4.81 | 4.86 | 4.86 | - | 19,145,000 |
| Oct 21, 2025 | 4.88 | 4.92 | 4.86 | 4.86 | 4.86 | -0.21% | 5,484,333 |
| Oct 20, 2025 | 4.84 | 4.88 | 4.82 | 4.87 | 4.87 | 1.88% | 3,241,905 |
| Oct 17, 2025 | 4.87 | 4.88 | 4.77 | 4.78 | 4.78 | -1.85% | 9,963,900 |
| Oct 16, 2025 | 4.86 | 4.87 | 4.82 | 4.87 | 4.87 | 0.83% | 5,256,000 |
| Oct 15, 2025 | 4.83 | 4.86 | 4.81 | 4.83 | 4.83 | 0.84% | 5,779,880 |
| Oct 14, 2025 | 4.86 | 4.93 | 4.78 | 4.79 | 4.79 | -1.44% | 11,239,600 |
| Oct 13, 2025 | 4.84 | 4.87 | 4.80 | 4.86 | 4.86 | -0.82% | 13,751,170 |
| Oct 10, 2025 | 4.92 | 4.98 | 4.89 | 4.90 | 4.90 | -0.41% | 8,598,666 |
| Oct 9, 2025 | 4.88 | 4.95 | 4.85 | 4.92 | 4.92 | 1.23% | 12,481,480 |
| Oct 8, 2025 | 4.90 | 4.91 | 4.81 | 4.86 | 4.86 | -0.82% | 5,104,100 |
| Oct 6, 2025 | 4.97 | 4.97 | 4.89 | 4.90 | 4.90 | -1.01% | 2,443,272 |
| Oct 3, 2025 | 4.98 | 4.98 | 4.92 | 4.95 | 4.95 | -0.60% | 4,320,000 |
| Oct 2, 2025 | 5.04 | 5.04 | 4.96 | 4.98 | 4.98 | -1.19% | 4,376,543 |
| Sep 30, 2025 | 4.95 | 5.05 | 4.95 | 5.04 | 5.04 | 1.82% | 8,383,030 |
| Sep 29, 2025 | 4.94 | 4.98 | 4.91 | 4.95 | 4.95 | 0.61% | 6,280,000 |
| Sep 26, 2025 | 4.93 | 5.00 | 4.87 | 4.92 | 4.92 | 0.61% | 7,795,000 |
| Sep 25, 2025 | 4.94 | 4.97 | 4.88 | 4.89 | 4.89 | -1.21% | 11,919,330 |
| Sep 24, 2025 | 4.98 | 5.03 | 4.93 | 4.95 | 4.95 | -0.60% | 7,721,666 |
| Sep 23, 2025 | 5.02 | 5.02 | 4.92 | 4.98 | 4.98 | -0.40% | 14,704,450 |
| Sep 22, 2025 | 5.08 | 5.08 | 4.96 | 5.00 | 5.00 | -1.96% | 21,582,120 |
| Sep 19, 2025 | 5.09 | 5.11 | 5.04 | 5.10 | 5.10 | -0.97% | 9,386,916 |
| Sep 18, 2025 | 5.25 | 5.25 | 5.11 | 5.15 | 5.05 | -1.72% | 11,427,570 |
| Sep 17, 2025 | 5.19 | 5.24 | 5.17 | 5.24 | 5.14 | 1.35% | 11,623,330 |
| Sep 16, 2025 | 5.20 | 5.24 | 5.14 | 5.17 | 5.07 | -0.58% | 14,297,340 |
| Sep 15, 2025 | 5.30 | 5.31 | 5.16 | 5.20 | 5.10 | -1.70% | 17,085,250 |
| Sep 12, 2025 | 5.34 | 5.40 | 5.25 | 5.29 | 5.19 | -0.94% | 21,446,010 |
| Sep 11, 2025 | 5.28 | 5.37 | 5.24 | 5.34 | 5.24 | 0.95% | 11,766,720 |
| Sep 10, 2025 | 5.31 | 5.33 | 5.23 | 5.29 | 5.19 | 0.19% | 12,398,460 |
| Sep 9, 2025 | 5.21 | 5.33 | 5.21 | 5.28 | 5.18 | 0.76% | 12,859,970 |
| Sep 8, 2025 | 5.19 | 5.25 | 5.19 | 5.24 | 5.14 | 1.16% | 11,670,520 |
| Sep 5, 2025 | 5.20 | 5.23 | 5.16 | 5.18 | 5.08 | 0.39% | 9,710,915 |
| Sep 4, 2025 | 5.23 | 5.23 | 5.13 | 5.16 | 5.06 | -0.77% | 12,788,330 |
| Sep 3, 2025 | 5.33 | 5.33 | 5.18 | 5.20 | 5.10 | -1.70% | 15,103,410 |
| Sep 2, 2025 | 5.37 | 5.39 | 5.27 | 5.29 | 5.19 | -0.94% | 13,410,800 |
| Sep 1, 2025 | 5.38 | 5.41 | 5.30 | 5.34 | 5.24 | - | 14,355,000 |
| Aug 29, 2025 | 5.39 | 5.43 | 5.34 | 5.34 | 5.24 | - | 14,900,330 |
| Aug 28, 2025 | 5.36 | 5.40 | 5.27 | 5.34 | 5.24 | 0.19% | 22,291,000 |
| Aug 27, 2025 | 5.59 | 5.59 | 5.31 | 5.33 | 5.23 | -3.79% | 44,273,700 |
| Aug 26, 2025 | 5.75 | 5.75 | 5.43 | 5.54 | 5.43 | -5.30% | 69,265,160 |
| Aug 25, 2025 | 5.76 | 5.95 | 5.74 | 5.85 | 5.74 | 2.27% | 16,810,660 |
| Aug 22, 2025 | 5.78 | 5.87 | 5.71 | 5.72 | 5.61 | -1.72% | 13,786,600 |
| Aug 21, 2025 | 5.75 | 5.83 | 5.73 | 5.82 | 5.71 | 1.93% | 14,489,680 |
| Aug 20, 2025 | 5.84 | 5.84 | 5.69 | 5.71 | 5.60 | -2.73% | 14,022,910 |
| Aug 19, 2025 | 5.78 | 5.93 | 5.77 | 5.87 | 5.76 | 2.09% | 18,245,240 |
| Aug 18, 2025 | 5.75 | 5.81 | 5.71 | 5.75 | 5.64 | - | 12,245,660 |
| Aug 15, 2025 | 5.70 | 5.84 | 5.70 | 5.75 | 5.64 | 0.35% | 8,245,133 |
| Aug 14, 2025 | 5.68 | 5.83 | 5.68 | 5.73 | 5.62 | 1.24% | 12,460,090 |
| Aug 13, 2025 | 5.59 | 5.67 | 5.54 | 5.66 | 5.55 | 0.71% | 9,289,919 |
| Aug 12, 2025 | 5.53 | 5.64 | 5.51 | 5.62 | 5.51 | 2.37% | 9,718,755 |
| Aug 11, 2025 | 5.46 | 5.60 | 5.46 | 5.49 | 5.38 | 0.55% | 12,285,990 |
| Aug 8, 2025 | 5.53 | 5.54 | 5.44 | 5.46 | 5.35 | -0.73% | 12,045,000 |
| Aug 7, 2025 | 5.49 | 5.54 | 5.47 | 5.50 | 5.39 | 0.92% | 10,010,140 |
| Aug 6, 2025 | 5.43 | 5.49 | 5.42 | 5.45 | 5.34 | 0.18% | 5,057,056 |
| Aug 5, 2025 | 5.47 | 5.53 | 5.43 | 5.44 | 5.33 | - | 6,264,605 |
| Aug 4, 2025 | 5.40 | 5.47 | 5.35 | 5.44 | 5.33 | 0.74% | 6,380,000 |
| Aug 1, 2025 | 5.42 | 5.53 | 5.39 | 5.40 | 5.30 | - | 7,101,333 |
| Jul 31, 2025 | 5.63 | 5.63 | 5.39 | 5.40 | 5.30 | -4.09% | 28,405,000 |
| Jul 30, 2025 | 5.62 | 5.76 | 5.60 | 5.63 | 5.52 | 0.18% | 13,821,680 |
| Jul 29, 2025 | 5.69 | 5.73 | 5.59 | 5.62 | 5.51 | -1.23% | 25,600,840 |
| Jul 28, 2025 | 5.70 | 5.80 | 5.63 | 5.69 | 5.58 | - | 17,263,510 |
| Jul 25, 2025 | 5.77 | 5.87 | 5.67 | 5.69 | 5.58 | -1.04% | 12,956,890 |
| Jul 24, 2025 | 5.74 | 5.86 | 5.67 | 5.75 | 5.64 | 1.23% | 22,629,130 |
| Jul 23, 2025 | 5.67 | 5.81 | 5.65 | 5.68 | 5.57 | 0.71% | 25,471,880 |
| Jul 22, 2025 | 5.57 | 5.68 | 5.54 | 5.64 | 5.53 | 1.26% | 20,655,030 |
| Jul 21, 2025 | 5.55 | 5.65 | 5.51 | 5.57 | 5.46 | 0.36% | 10,668,660 |
| Jul 18, 2025 | 5.41 | 5.55 | 5.41 | 5.55 | 5.44 | 2.40% | 8,925,000 |
| Jul 17, 2025 | 5.45 | 5.49 | 5.38 | 5.42 | 5.31 | -0.55% | 7,246,500 |
| Jul 16, 2025 | 5.50 | 5.58 | 5.43 | 5.45 | 5.34 | -1.09% | 8,768,499 |