China Overseas Property Holdings Limited (HKG:2669)
Hong Kong
· Delayed Price · Currency is HKD 4.030
+0.080 (2.03%)
Apr 29, 2026, 4:08 PM HKT
HKG:2669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.93 | 4.04 | 3.93 | 4.03 | 4.03 | 2.03% | 15,022,132 |
| Apr 28, 2026 | 3.96 | 3.97 | 3.92 | 3.95 | 3.95 | -0.50% | 6,590,260 |
| Apr 27, 2026 | 3.97 | 3.99 | 3.96 | 3.97 | 3.97 | -0.50% | 5,682,966 |
| Apr 24, 2026 | 3.99 | 4.01 | 3.96 | 3.99 | 3.99 | - | 7,521,725 |
| Apr 23, 2026 | 4.05 | 4.05 | 3.98 | 3.99 | 3.99 | -1.97% | 6,927,000 |
| Apr 22, 2026 | 4.07 | 4.07 | 4.01 | 4.07 | 4.07 | - | 3,321,956 |
| Apr 21, 2026 | 4.08 | 4.08 | 4.04 | 4.07 | 4.07 | 0.25% | 3,315,000 |
| Apr 20, 2026 | 4.05 | 4.06 | 4.02 | 4.06 | 4.06 | -0.25% | 2,956,366 |
| Apr 17, 2026 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | -1.21% | 4,970,000 |
| Apr 16, 2026 | 4.14 | 4.14 | 4.05 | 4.12 | 4.12 | 0.24% | 4,875,332 |
| Apr 15, 2026 | 4.06 | 4.12 | 4.06 | 4.11 | 4.11 | 1.23% | 5,360,666 |
| Apr 14, 2026 | 4.01 | 4.08 | 3.98 | 4.06 | 4.06 | 2.27% | 7,311,122 |
| Apr 13, 2026 | 4.01 | 4.01 | 3.96 | 3.97 | 3.97 | -0.75% | 4,520,771 |
| Apr 10, 2026 | 3.96 | 4.01 | 3.95 | 4.00 | 4.00 | 1.78% | 8,060,408 |
| Apr 9, 2026 | 4.01 | 4.01 | 3.91 | 3.93 | 3.93 | -3.20% | 25,814,850 |
| Apr 8, 2026 | 4.07 | 4.10 | 4.04 | 4.06 | 4.06 | 0.74% | 9,713,431 |
| Apr 2, 2026 | 3.92 | 4.05 | 3.92 | 4.03 | 4.03 | 0.50% | 15,955,660 |
| Apr 1, 2026 | 4.04 | 4.04 | 3.96 | 4.01 | 4.01 | 1.52% | 7,800,000 |
| Mar 31, 2026 | 3.98 | 4.04 | 3.91 | 3.95 | 3.95 | -0.50% | 18,258,770 |
| Mar 30, 2026 | 4.05 | 4.09 | 3.96 | 3.97 | 3.97 | -3.41% | 15,801,390 |
| Mar 27, 2026 | 4.03 | 4.15 | 4.02 | 4.11 | 4.11 | 2.75% | 10,356,330 |
| Mar 26, 2026 | 4.09 | 4.12 | 3.99 | 4.00 | 4.00 | -2.20% | 8,962,854 |
| Mar 25, 2026 | 4.09 | 4.10 | 4.06 | 4.09 | 4.09 | 1.24% | 6,433,071 |
| Mar 24, 2026 | 4.04 | 4.06 | 3.96 | 4.04 | 4.04 | 1.25% | 6,430,315 |
| Mar 23, 2026 | 4.00 | 4.03 | 3.93 | 3.99 | 3.99 | -1.97% | 18,675,000 |
| Mar 20, 2026 | 4.13 | 4.16 | 4.06 | 4.07 | 4.07 | -1.45% | 9,693,428 |
| Mar 19, 2026 | 4.19 | 4.19 | 4.13 | 4.13 | 4.13 | -1.90% | 11,703,000 |
| Mar 18, 2026 | 4.27 | 4.29 | 4.21 | 4.21 | 4.21 | -1.41% | 5,273,188 |
| Mar 17, 2026 | 4.27 | 4.34 | 4.26 | 4.27 | 4.27 | 0.23% | 6,970,000 |
| Mar 16, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 1.19% | 3,009,391 |
| Mar 13, 2026 | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | -1.41% | 7,545,000 |
| Mar 12, 2026 | 4.27 | 4.28 | 4.21 | 4.27 | 4.27 | - | 6,126,493 |
| Mar 11, 2026 | 4.29 | 4.31 | 4.25 | 4.27 | 4.27 | -0.23% | 4,135,477 |
| Mar 10, 2026 | 4.27 | 4.29 | 4.22 | 4.28 | 4.28 | 0.71% | 5,745,290 |
| Mar 9, 2026 | 4.21 | 4.28 | 4.18 | 4.25 | 4.25 | -1.16% | 6,017,678 |
| Mar 6, 2026 | 4.20 | 4.35 | 4.17 | 4.30 | 4.30 | 2.63% | 9,803,192 |
| Mar 5, 2026 | 4.20 | 4.24 | 4.18 | 4.19 | 4.19 | 0.48% | 8,048,670 |
| Mar 4, 2026 | 4.16 | 4.19 | 4.09 | 4.17 | 4.17 | -0.95% | 18,492,683 |
| Mar 3, 2026 | 4.30 | 4.30 | 4.16 | 4.21 | 4.21 | -0.94% | 21,500,940 |
| Mar 2, 2026 | 4.23 | 4.28 | 4.17 | 4.25 | 4.25 | -0.23% | 11,717,670 |
| Feb 27, 2026 | 4.28 | 4.30 | 4.24 | 4.26 | 4.26 | -0.23% | 8,696,333 |
| Feb 26, 2026 | 4.35 | 4.36 | 4.27 | 4.27 | 4.27 | -1.39% | 7,041,333 |
| Feb 25, 2026 | 4.36 | 4.41 | 4.33 | 4.33 | 4.33 | 0.23% | 12,655,130 |
| Feb 24, 2026 | 4.35 | 4.36 | 4.30 | 4.32 | 4.32 | -0.46% | 8,261,000 |
| Feb 23, 2026 | 4.32 | 4.37 | 4.29 | 4.34 | 4.34 | 1.40% | 2,295,065 |
| Feb 20, 2026 | 4.29 | 4.29 | 4.23 | 4.28 | 4.28 | -0.23% | 3,236,333 |
| Feb 16, 2026 | 4.32 | 4.33 | 4.26 | 4.29 | 4.29 | -0.92% | 1,795,666 |
| Feb 13, 2026 | 4.30 | 4.34 | 4.28 | 4.33 | 4.33 | 0.23% | 5,666,513 |
| Feb 12, 2026 | 4.34 | 4.39 | 4.31 | 4.32 | 4.32 | -1.37% | 7,262,045 |
| Feb 11, 2026 | 4.41 | 4.41 | 4.35 | 4.38 | 4.38 | - | 7,096,092 |
| Feb 10, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.90% | 6,132,897 |
| Feb 9, 2026 | 4.45 | 4.50 | 4.40 | 4.42 | 4.42 | -0.45% | 8,777,000 |
| Feb 6, 2026 | 4.40 | 4.47 | 4.35 | 4.44 | 4.44 | 0.45% | 12,197,210 |
| Feb 5, 2026 | 4.40 | 4.42 | 4.37 | 4.42 | 4.42 | 0.45% | 9,084,110 |
| Feb 4, 2026 | 4.34 | 4.44 | 4.31 | 4.40 | 4.40 | 1.38% | 19,710,510 |
| Feb 3, 2026 | 4.33 | 4.39 | 4.30 | 4.34 | 4.34 | 0.93% | 14,710,000 |
| Feb 2, 2026 | 4.37 | 4.37 | 4.25 | 4.30 | 4.30 | -1.15% | 16,342,660 |
| Jan 30, 2026 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | -0.68% | 14,608,100 |
| Jan 29, 2026 | 4.29 | 4.42 | 4.26 | 4.38 | 4.38 | 2.34% | 43,113,010 |
| Jan 28, 2026 | 4.35 | 4.43 | 4.26 | 4.28 | 4.28 | -11.93% | 122,456,200 |
| Jan 27, 2026 | 4.88 | 4.89 | 4.82 | 4.86 | 4.86 | -0.21% | 5,095,199 |
| Jan 26, 2026 | 4.89 | 4.92 | 4.84 | 4.87 | 4.87 | -1.02% | 4,892,200 |
| Jan 23, 2026 | 4.92 | 4.94 | 4.85 | 4.92 | 4.92 | 0.20% | 7,725,666 |
| Jan 22, 2026 | 4.89 | 4.95 | 4.88 | 4.91 | 4.91 | 0.61% | 6,519,563 |
| Jan 21, 2026 | 4.85 | 4.88 | 4.81 | 4.88 | 4.88 | 0.83% | 5,339,333 |
| Jan 20, 2026 | 4.75 | 4.90 | 4.75 | 4.84 | 4.84 | 2.76% | 16,093,780 |
| Jan 19, 2026 | 4.72 | 4.77 | 4.66 | 4.71 | 4.71 | -0.21% | 7,060,000 |
| Jan 16, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.72 | -0.42% | 4,590,619 |
| Jan 15, 2026 | 4.74 | 4.79 | 4.73 | 4.74 | 4.74 | 0.21% | 4,135,000 |
| Jan 14, 2026 | 4.75 | 4.76 | 4.69 | 4.73 | 4.73 | -0.63% | 4,350,000 |
| Jan 13, 2026 | 4.73 | 4.80 | 4.72 | 4.76 | 4.76 | 0.42% | 6,854,906 |
| Jan 12, 2026 | 4.81 | 4.81 | 4.72 | 4.74 | 4.74 | -0.84% | 5,830,800 |
| Jan 9, 2026 | 4.81 | 4.82 | 4.73 | 4.78 | 4.78 | -0.21% | 4,880,666 |
| Jan 8, 2026 | 4.80 | 4.85 | 4.75 | 4.79 | 4.79 | -0.83% | 18,888,120 |
| Jan 7, 2026 | 4.82 | 4.85 | 4.78 | 4.83 | 4.83 | 0.63% | 5,647,168 |
| Jan 6, 2026 | 4.77 | 4.85 | 4.74 | 4.80 | 4.80 | 1.48% | 10,904,732 |
| Jan 5, 2026 | 4.61 | 4.81 | 4.61 | 4.73 | 4.73 | 3.28% | 17,062,500 |
| Jan 2, 2026 | 4.56 | 4.60 | 4.52 | 4.58 | 4.58 | 1.33% | 1,773,560 |
| Dec 31, 2025 | 4.59 | 4.59 | 4.51 | 4.52 | 4.52 | -1.31% | 5,885,000 |
| Dec 30, 2025 | 4.59 | 4.59 | 4.56 | 4.58 | 4.58 | -0.22% | 3,362,533 |
| Dec 29, 2025 | 4.65 | 4.65 | 4.56 | 4.59 | 4.59 | -1.08% | 8,025,000 |
| Dec 24, 2025 | 4.61 | 4.67 | 4.60 | 4.64 | 4.64 | 0.43% | 2,634,447 |
| Dec 23, 2025 | 4.65 | 4.65 | 4.60 | 4.62 | 4.62 | -0.22% | 5,472,305 |
| Dec 22, 2025 | 4.66 | 4.67 | 4.61 | 4.63 | 4.63 | -0.43% | 9,007,150 |
| Dec 19, 2025 | 4.68 | 4.70 | 4.65 | 4.65 | 4.65 | -0.21% | 4,966,394 |
| Dec 18, 2025 | 4.68 | 4.68 | 4.62 | 4.66 | 4.66 | - | 3,183,413 |
| Dec 17, 2025 | 4.67 | 4.67 | 4.61 | 4.66 | 4.66 | - | 5,399,917 |
| Dec 16, 2025 | 4.74 | 4.74 | 4.63 | 4.66 | 4.66 | -0.85% | 7,810,666 |
| Dec 15, 2025 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | -2.49% | 9,370,048 |
| Dec 12, 2025 | 4.75 | 4.84 | 4.74 | 4.82 | 4.82 | 1.90% | 6,682,067 |
| Dec 11, 2025 | 4.77 | 4.78 | 4.71 | 4.73 | 4.73 | -0.42% | 8,234,608 |
| Dec 10, 2025 | 4.78 | 4.82 | 4.70 | 4.75 | 4.75 | -0.63% | 10,077,560 |
| Dec 9, 2025 | 4.85 | 4.85 | 4.76 | 4.78 | 4.78 | -1.44% | 13,206,110 |
| Dec 8, 2025 | 4.91 | 4.93 | 4.84 | 4.85 | 4.85 | -1.22% | 5,292,500 |
| 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 |