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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.35	2.33	2.33	2.37	2.32	1.19M
December 03, 2025	2.41	2.34	2.34	2.41	2.33	3.88M
December 02, 2025	2.36	2.41	2.41	2.41	2.35	3.39M
December 01, 2025	2.4	2.36	2.36	2.42	2.35	2.81M
November 28, 2025	2.45	2.38	2.38	2.45	2.33	9.53M
November 27, 2025	2.39	2.42	2.42	2.44	2.33	6.43M
November 26, 2025	2.4	2.41	2.41	2.44	2.37	10.3M
November 25, 2025	2.48	2.43	2.43	2.49	2.41	3.79M
November 24, 2025	2.38	2.46	2.46	2.5	2.38	15.66M
November 21, 2025	2.39	2.38	2.38	2.46	2.37	18.05M
November 20, 2025	2.38	2.43	2.43	2.47	2.33	12.7M
November 19, 2025	2.43	2.36	2.36	2.46	2.34	4.03M
November 18, 2025	2.51	2.43	2.43	2.51	2.41	9.73M
November 17, 2025	2.48	2.51	2.51	2.53	2.45	10.55M
November 14, 2025	2.47	2.5	2.5	2.53	2.47	6.65M
November 13, 2025	2.45	2.5	2.5	2.51	2.44	7.45M
November 12, 2025	2.33	2.44	2.44	2.46	2.33	7.43M
November 11, 2025	2.33	2.32	2.32	2.34	2.29	3.37M
November 10, 2025	2.24	2.31	2.31	2.32	2.24	3.71M
November 07, 2025	2.21	2.26	2.26	2.27	2.21	2.99M
November 06, 2025	2.21	2.24	2.24	2.24	2.2	2.22M
November 05, 2025	2.18	2.24	2.24	2.24	2.14	4.7M
November 04, 2025	2.25	2.21	2.21	2.26	2.17	6.35M
November 03, 2025	2.18	2.25	2.25	2.25	2.16	7M
October 31, 2025	2.19	2.17	2.17	2.21	2.16	5.08M
October 30, 2025	2.3	2.18	2.18	2.32	2.16	19.41M
October 28, 2025	2.36	2.3	2.3	2.36	2.29	2.73M
October 27, 2025	2.3	2.33	2.33	2.37	2.27	5.46M
October 24, 2025	2.29	2.27	2.27	2.29	2.24	2.38M
October 23, 2025	2.31	2.27	2.27	2.31	2.24	4.33M
October 22, 2025	2.35	2.31	2.31	2.35	2.29	2.65M
October 21, 2025	2.31	2.31	2.31	2.36	2.31	4.95M
October 20, 2025	2.26	2.28	2.28	2.35	2.26	5.26M
October 17, 2025	2.38	2.29	2.29	2.38	2.28	3.89M
October 16, 2025	2.41	2.37	2.37	2.42	2.35	5.98M
October 15, 2025	2.37	2.42	2.42	2.44	2.36	17.64M
October 14, 2025	2.36	2.37	2.37	2.43	2.33	18.27M
October 13, 2025	2.28	2.39	2.39	2.4	2.28	13.27M
October 10, 2025	2.34	2.37	2.37	2.4	2.33	14.23M
October 09, 2025	2.35	2.36	2.36	2.4	2.34	11.33M
October 08, 2025	2.33	2.31	2.31	2.33	2.28	1.28M
October 06, 2025	2.33	2.34	2.34	2.37	2.32	2.04M
October 03, 2025	2.38	2.35	2.35	2.38	2.3	5.84M
October 02, 2025	2.47	2.41	2.41	2.48	2.4	5.46M
September 30, 2025	2.47	2.49	2.49	2.5	2.47	3.66M
September 29, 2025	2.55	2.46	2.46	2.55	2.43	16.09M
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

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