China Overseas Property Holdings Limited (2669.HK) HKSE
4.21
-0.06(-1.41%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.21
-0.06(-1.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.27 | 4.21 | 4.21 | 4.27 | 4.19 | 7.55M |
| March 12, 2026 | 4.27 | 4.27 | 4.27 | 4.28 | 4.21 | 6.13M |
| March 11, 2026 | 4.29 | 4.27 | 4.27 | 4.31 | 4.25 | 4.1M |
| March 10, 2026 | 4.27 | 4.24 | 4.24 | 4.29 | 4.24 | 2.77M |
| March 09, 2026 | 4.21 | 4.25 | 4.25 | 4.28 | 4.18 | 5.94M |
| March 06, 2026 | 4.2 | 4.3 | 4.3 | 4.35 | 4.17 | 9.81M |
| March 05, 2026 | 4.2 | 4.19 | 4.19 | 4.24 | 4.18 | 8.05M |
| March 04, 2026 | 4.16 | 4.11 | 4.11 | 4.19 | 4.09 | 14.07M |
| March 03, 2026 | 4.3 | 4.21 | 4.21 | 4.3 | 4.16 | 21.44M |
| March 02, 2026 | 4.23 | 4.25 | 4.25 | 4.28 | 4.17 | 11.73M |
| February 27, 2026 | 4.28 | 4.26 | 4.26 | 4.3 | 4.24 | 8.7M |
| February 26, 2026 | 4.35 | 4.27 | 4.27 | 4.36 | 4.27 | 7.05M |
| February 25, 2026 | 4.36 | 4.33 | 4.33 | 4.41 | 4.33 | 12.66M |
| February 24, 2026 | 4.35 | 4.32 | 4.32 | 4.36 | 4.3 | 8.27M |
| February 23, 2026 | 4.32 | 4.34 | 4.34 | 4.37 | 4.29 | 2.3M |
| February 20, 2026 | 4.29 | 4.28 | 0 | 4.29 | 4.23 | 3.2M |
| February 16, 2026 | 4.32 | 4.29 | 0 | 4.33 | 4.26 | 1.8M |
| February 13, 2026 | 4.3 | 4.33 | 0 | 4.34 | 4.28 | 5.67M |
| February 12, 2026 | 4.34 | 4.32 | 0 | 4.39 | 4.31 | 7.27M |
| February 11, 2026 | 4.41 | 4.38 | 0 | 4.41 | 4.35 | 7.11M |
| February 10, 2026 | 4.42 | 4.38 | 0 | 4.42 | 4.38 | 6.13M |
| February 09, 2026 | 4.45 | 4.42 | 0 | 4.5 | 4.4 | 8.78M |
| February 06, 2026 | 4.4 | 4.44 | 0 | 4.47 | 4.35 | 12.2M |
| February 05, 2026 | 4.4 | 4.42 | 0 | 4.42 | 4.37 | 9.09M |
| February 04, 2026 | 4.34 | 4.4 | 0 | 4.44 | 4.31 | 19.71M |
| February 03, 2026 | 4.33 | 4.34 | 0 | 4.39 | 4.3 | 14.72M |
| February 02, 2026 | 4.37 | 4.3 | 0 | 4.37 | 4.25 | 16.34M |
| January 30, 2026 | 4.4 | 4.35 | 0 | 4.4 | 4.33 | 14.61M |
| January 29, 2026 | 4.29 | 4.38 | 0 | 4.42 | 4.26 | 43.11M |
| January 28, 2026 | 4.35 | 4.28 | 0 | 4.43 | 4.26 | 122.46M |
| January 27, 2026 | 4.88 | 4.86 | 0 | 4.89 | 4.82 | 5.11M |
| January 26, 2026 | 4.89 | 4.87 | 0 | 4.92 | 4.84 | 4.9M |
| January 23, 2026 | 4.92 | 4.92 | 0 | 4.94 | 4.85 | 7.73M |
| January 22, 2026 | 4.89 | 4.91 | 0 | 4.95 | 4.88 | 6.52M |
| January 21, 2026 | 4.85 | 4.88 | 0 | 4.88 | 4.81 | 5.34M |
| January 20, 2026 | 4.75 | 4.84 | 0 | 4.9 | 4.75 | 16.1M |
| January 19, 2026 | 4.72 | 4.71 | 0 | 4.77 | 4.66 | 7.07M |
| January 16, 2026 | 4.76 | 4.72 | 0 | 4.76 | 4.7 | 4.6M |
| January 15, 2026 | 4.74 | 4.74 | 0 | 4.79 | 4.73 | 4.14M |
| January 14, 2026 | 4.75 | 4.73 | 0 | 4.76 | 4.69 | 4.35M |
| January 13, 2026 | 4.73 | 4.76 | 0 | 4.8 | 4.72 | 6.86M |
| January 12, 2026 | 4.81 | 4.74 | 0 | 4.81 | 4.72 | 5.84M |
| January 09, 2026 | 4.81 | 4.78 | 0 | 4.82 | 4.73 | 4.88M |
| January 08, 2026 | 4.8 | 4.79 | 0 | 4.85 | 4.75 | 18.89M |
| January 07, 2026 | 4.82 | 4.83 | 0 | 4.85 | 4.78 | 5.65M |
| January 06, 2026 | 4.77 | 4.8 | 0 | 4.85 | 4.74 | 10.91M |
| January 05, 2026 | 4.61 | 4.73 | 0 | 4.81 | 4.61 | 17.08M |
| January 02, 2026 | 4.56 | 4.58 | 0 | 4.6 | 4.52 | 1.77M |
| December 31, 2025 | 4.59 | 4.52 | 0 | 4.59 | 4.51 | 5.89M |
| December 30, 2025 | 4.59 | 4.58 | 0 | 4.59 | 4.56 | 3.37M |
| December 29, 2025 | 4.65 | 4.59 | 0 | 4.65 | 4.56 | 8.03M |
| December 24, 2025 | 4.61 | 4.64 | 0 | 4.67 | 4.6 | 2.64M |
| December 23, 2025 | 4.65 | 4.62 | 0 | 4.65 | 4.6 | 5.47M |
| December 22, 2025 | 4.66 | 4.63 | 0 | 4.67 | 4.61 | 9.01M |
| December 19, 2025 | 4.68 | 4.65 | 0 | 4.7 | 4.65 | 5.1M |
| December 18, 2025 | 4.68 | 4.66 | 0 | 4.68 | 4.62 | 3.18M |
| December 17, 2025 | 4.67 | 4.66 | 0 | 4.67 | 4.61 | 5.4M |
| December 16, 2025 | 4.74 | 4.66 | 0 | 4.74 | 4.63 | 7.81M |
| December 15, 2025 | 4.78 | 4.7 | 0 | 4.78 | 4.7 | 9.37M |
| December 12, 2025 | 4.75 | 4.82 | 0 | 4.84 | 4.74 | 6.68M |