China Overseas Grand Oceans Group Limited - 0081.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.48	2.51	2.51	2.6	2.45	14.04M
September 25, 2025	2.58	2.46	2.46	2.63	2.44	17.41M
September 24, 2025	2.45	2.57	2.57	2.62	2.45	16.78M
September 23, 2025	2.43	2.46	2.46	2.5	2.43	10.46M
September 22, 2025	2.49	2.45	2.45	2.5	2.41	16.49M
September 19, 2025	2.5	2.52	2.52	2.55	2.44	14.62M
September 18, 2025	2.55	2.48	2.48	2.57	2.44	12.99M
September 17, 2025	2.56	2.58	2.57	2.6	2.53	5.74M
September 16, 2025	2.58	2.56	2.55	2.6	2.52	12.79M
September 15, 2025	2.62	2.58	2.57	2.63	2.51	17.23M
September 12, 2025	2.5	2.61	2.61	2.64	2.49	25.81M
September 11, 2025	2.43	2.47	2.47	2.52	2.43	12.76M
September 10, 2025	2.5	2.49	2.49	2.5	2.4	18.29M
September 09, 2025	2.42	2.46	2.46	2.5	2.39	26.66M
September 08, 2025	2.36	2.36	2.36	2.42	2.33	8.9M
September 05, 2025	2.29	2.34	2.34	2.34	2.28	6.84M
September 04, 2025	2.32	2.29	2.29	2.33	2.25	15.31M
September 03, 2025	2.33	2.33	2.33	2.38	2.3	11.16M
September 02, 2025	2.45	2.34	2.34	2.45	2.33	17.74M
September 01, 2025	2.25	2.45	2.45	2.45	2.2	37.66M
August 29, 2025	2.23	2.26	2.26	2.32	2.23	11.36M
August 28, 2025	2.2	2.21	2.21	2.23	2.15	10.06M
August 27, 2025	2.29	2.2	2.2	2.32	2.18	9.35M
August 26, 2025	2.29	2.3	2.3	2.33	2.27	13.66M
August 25, 2025	2.16	2.3	2.3	2.32	2.16	28.95M
August 22, 2025	2.23	2.15	2.15	2.23	2.14	4.41M
August 21, 2025	2.21	2.2	2.2	2.23	2.18	4.87M
August 20, 2025	2.2	2.21	2.21	2.22	2.15	8.05M
August 19, 2025	2.26	2.21	2.21	2.29	2.19	9.02M
August 18, 2025	2.36	2.22	2.22	2.37	2.22	15.73M
August 15, 2025	2.25	2.36	2.36	2.36	2.22	22.27M
August 14, 2025	2.23	2.25	2.25	2.31	2.22	15.45M
August 13, 2025	2.23	2.22	2.22	2.25	2.16	16.82M
August 12, 2025	2.08	2.22	2.22	2.37	2.07	65.43M
August 11, 2025	2	2.07	2.07	2.1	1.99	21.01M
August 08, 2025	1.98	1.99	1.99	2	1.96	5.57M
August 07, 2025	1.94	1.98	1.98	1.98	1.94	13.16M
August 06, 2025	1.97	1.95	1.95	1.97	1.93	9.2M
August 05, 2025	1.95	1.97	1.97	1.99	1.95	4.53M
August 04, 2025	1.92	1.92	1.92	1.94	1.9	5.81M
August 01, 2025	1.93	1.92	1.92	1.99	1.92	5.23M
July 31, 2025	2.01	1.94	1.94	2.01	1.92	12.59M
July 30, 2025	2.04	2.01	2.01	2.07	2	6.11M
July 29, 2025	2.05	2.06	2.06	2.06	2	12M
July 28, 2025	2.07	2.07	2.07	2.12	2.03	13.18M
July 25, 2025	2.05	2.06	2.06	2.14	2.03	22.43M
July 24, 2025	2.01	2.04	2.04	2.05	1.98	12.13M
July 23, 2025	1.98	2	2	2.02	1.98	11.9M
July 22, 2025	1.93	1.97	1.97	1.97	1.9	9.8M
July 21, 2025	1.9	1.93	1.93	1.94	1.9	4.24M
July 18, 2025	1.91	1.89	1.89	1.93	1.88	5.81M
July 17, 2025	1.92	1.91	1.91	1.94	1.89	5.32M
July 16, 2025	1.93	1.92	1.92	1.96	1.89	6.14M
July 15, 2025	1.98	1.93	1.93	1.99	1.89	11.97M
July 14, 2025	1.96	1.98	1.98	2	1.95	7.01M
July 11, 2025	1.97	1.94	1.94	2	1.93	12.58M
July 10, 2025	1.84	1.96	1.96	1.97	1.84	31.12M
July 09, 2025	1.87	1.87	1.87	1.88	1.83	6.27M
July 08, 2025	1.82	1.86	1.86	1.86	1.81	8.16M
July 07, 2025	1.8	1.82	1.82	1.85	1.79	5.24M

China Overseas Grand Oceans Group Limited (0081.HK) HKSE