China Overseas Grand Oceans Group Limited (HKG:0081)
Hong Kong · Delayed Price · Currency is HKD 2.620
0.00 (0.00%)
At close: Mar 6, 2026
HKG:0081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.64 | 2.70 | 2.58 | 2.62 | 2.62 | - | 9,129,000 |
| Mar 5, 2026 | 2.69 | 2.74 | 2.60 | 2.62 | 2.62 | -1.13% | 8,834,000 |
| Mar 4, 2026 | 2.62 | 2.67 | 2.56 | 2.65 | 2.65 | -0.38% | 20,524,680 |
| Mar 3, 2026 | 2.79 | 2.80 | 2.64 | 2.66 | 2.66 | -4.66% | 5,954,000 |
| Mar 2, 2026 | 2.92 | 2.92 | 2.71 | 2.79 | 2.79 | -4.45% | 20,938,440 |
| Feb 27, 2026 | 2.89 | 2.92 | 2.84 | 2.92 | 2.92 | -0.68% | 11,583,000 |
| Feb 26, 2026 | 2.98 | 3.06 | 2.92 | 2.94 | 2.94 | -1.34% | 13,423,000 |
| Feb 25, 2026 | 2.86 | 3.35 | 2.86 | 2.98 | 2.98 | 4.20% | 40,545,510 |
| Feb 24, 2026 | 2.86 | 2.87 | 2.74 | 2.86 | 2.86 | - | 12,729,000 |
| Feb 23, 2026 | 2.80 | 2.87 | 2.79 | 2.86 | 2.86 | 2.14% | 3,971,000 |
| Feb 20, 2026 | 2.77 | 2.82 | 2.75 | 2.80 | 2.80 | 0.72% | 2,849,000 |
| Feb 16, 2026 | 2.80 | 2.83 | 2.76 | 2.78 | 2.78 | -0.71% | 2,981,000 |
| Feb 13, 2026 | 2.76 | 2.84 | 2.70 | 2.80 | 2.80 | 1.45% | 12,430,000 |
| Feb 12, 2026 | 2.60 | 2.78 | 2.60 | 2.76 | 2.76 | 4.15% | 12,448,750 |
| Feb 11, 2026 | 2.65 | 2.67 | 2.56 | 2.65 | 2.65 | 1.53% | 5,625,809 |
| Feb 10, 2026 | 2.59 | 2.62 | 2.55 | 2.61 | 2.61 | 1.56% | 5,619,000 |
| Feb 9, 2026 | 2.61 | 2.67 | 2.53 | 2.57 | 2.57 | -0.77% | 8,762,370 |
| Feb 6, 2026 | 2.54 | 2.60 | 2.51 | 2.59 | 2.59 | 0.78% | 6,405,529 |
| Feb 5, 2026 | 2.64 | 2.64 | 2.50 | 2.57 | 2.57 | -1.53% | 7,325,000 |
| Feb 4, 2026 | 2.50 | 2.67 | 2.49 | 2.61 | 2.61 | 4.40% | 23,127,170 |
| Feb 3, 2026 | 2.41 | 2.53 | 2.41 | 2.50 | 2.50 | 4.17% | 11,985,000 |
| Feb 2, 2026 | 2.64 | 2.66 | 2.38 | 2.40 | 2.40 | -9.09% | 35,337,000 |
| Jan 30, 2026 | 2.72 | 2.71 | 2.59 | 2.64 | 2.64 | -2.94% | 14,325,000 |
| Jan 29, 2026 | 2.53 | 2.72 | 2.48 | 2.72 | 2.72 | 8.37% | 28,509,000 |
| Jan 28, 2026 | 2.38 | 2.55 | 2.35 | 2.51 | 2.51 | 5.46% | 30,569,000 |
| Jan 27, 2026 | 2.25 | 2.44 | 2.25 | 2.38 | 2.38 | 4.39% | 15,100,906 |
| Jan 26, 2026 | 2.15 | 2.30 | 2.13 | 2.28 | 2.28 | 5.07% | 17,494,720 |
| Jan 23, 2026 | 2.20 | 2.20 | 2.12 | 2.17 | 2.17 | - | 4,594,670 |
| Jan 22, 2026 | 2.16 | 2.20 | 2.14 | 2.17 | 2.17 | - | 5,922,000 |
| Jan 21, 2026 | 2.13 | 2.17 | 2.10 | 2.17 | 2.17 | 1.88% | 9,046,000 |
| Jan 20, 2026 | 2.04 | 2.27 | 2.04 | 2.13 | 2.13 | 4.93% | 24,519,000 |
| Jan 19, 2026 | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | - | 3,163,000 |
| Jan 16, 2026 | 2.05 | 2.07 | 2.02 | 2.03 | 2.03 | -1.46% | 3,775,000 |
| Jan 15, 2026 | 2.00 | 2.08 | 2.00 | 2.06 | 2.06 | 1.98% | 12,696,660 |
| Jan 14, 2026 | 1.99 | 2.02 | 1.97 | 2.02 | 2.02 | 1.51% | 9,120,890 |
| Jan 13, 2026 | 2.00 | 2.05 | 1.98 | 1.99 | 1.99 | -1.97% | 9,050,546 |
| Jan 12, 2026 | 2.06 | 2.06 | 2.01 | 2.03 | 2.03 | -1.46% | 3,065,000 |
| Jan 9, 2026 | 2.08 | 2.08 | 2.02 | 2.06 | 2.06 | -0.96% | 3,888,000 |
| Jan 8, 2026 | 2.05 | 2.09 | 2.00 | 2.08 | 2.08 | 1.46% | 7,073,498 |
| Jan 7, 2026 | 2.04 | 2.10 | 2.04 | 2.05 | 2.05 | -0.97% | 8,390,000 |
| Jan 6, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 2.48% | 9,622,000 |
| Jan 5, 2026 | 1.95 | 2.04 | 1.95 | 2.02 | 2.02 | 3.59% | 11,878,000 |
| Jan 2, 2026 | 1.95 | 1.98 | 1.92 | 1.95 | 1.95 | -1.52% | 3,085,000 |
| Dec 31, 2025 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | 1.02% | 2,272,000 |
| Dec 30, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 0.51% | 8,204,000 |
| Dec 29, 2025 | 1.98 | 1.99 | 1.93 | 1.95 | 1.95 | -2.01% | 5,588,820 |
| Dec 24, 2025 | 1.99 | 2.02 | 1.98 | 1.99 | 1.99 | 0.51% | 2,347,231 |
| Dec 23, 2025 | 1.99 | 2.00 | 1.95 | 1.98 | 1.98 | 0.51% | 3,429,000 |
| Dec 22, 2025 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -1.01% | 4,728,004 |
| Dec 19, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 2.05% | 3,644,711 |