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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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