Skip to main content
logo
China Overseas Grand Oceans Group Limited (HKG:0081)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.170
+0.040 (1.88%)
Jan 21, 2026, 4:08 PM HKT

HKG:0081 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20262.042.272.042.132.134.93%24,519,000
Jan 19, 20262.032.062.022.032.03-3,163,000
Jan 16, 20262.052.072.022.032.03-1.46%3,775,000
Jan 15, 20262.002.082.002.062.061.98%12,696,660
Jan 14, 20261.992.021.972.022.021.51%9,120,890
Jan 13, 20262.002.051.981.991.99-1.97%9,050,546
Jan 12, 20262.062.062.012.032.03-1.46%3,065,000
Jan 9, 20262.082.082.022.062.06-0.96%3,888,000
Jan 8, 20262.052.092.002.082.081.46%7,073,498
Jan 7, 20262.042.102.042.052.05-0.97%8,390,000
Jan 6, 20262.022.072.022.072.072.48%9,622,000
Jan 5, 20261.952.041.952.022.023.59%11,878,000
Jan 2, 20261.951.981.921.951.95-1.52%3,085,000
Dec 31, 20251.951.981.931.981.981.02%2,272,000
Dec 30, 20251.931.961.931.961.960.51%8,204,000
Dec 29, 20251.981.991.931.951.95-2.01%5,588,820
Dec 24, 20251.992.021.981.991.990.51%2,347,231
Dec 23, 20251.992.001.951.981.980.51%3,429,000
Dec 22, 20252.002.001.951.971.97-1.01%4,728,004
Dec 19, 20251.951.991.951.991.992.05%3,644,711
Dec 18, 20251.972.011.931.951.95-1.02%5,571,000
Dec 17, 20251.951.991.931.971.971.55%5,539,000
Dec 16, 20251.971.971.911.941.94-1.02%8,456,000
Dec 15, 20252.062.061.931.961.96-4.85%23,549,000
Dec 12, 20252.042.082.002.062.062.49%29,342,280
Dec 11, 20252.082.081.982.012.01-1.47%29,469,000
Dec 10, 20252.012.111.952.042.040.49%34,106,000
Dec 9, 20252.242.241.982.032.03-9.38%43,924,000
Dec 8, 20252.302.342.242.242.24-2.18%1,991,000
Dec 5, 20252.332.342.282.292.29-1.72%3,438,999
Dec 4, 20252.352.372.322.332.33-0.43%1,258,000
Dec 3, 20252.412.412.332.342.34-2.90%3,877,000
Dec 2, 20252.362.412.352.412.412.12%3,385,549
Dec 1, 20252.402.422.352.362.36-0.84%2,854,000
Nov 28, 20252.452.452.332.382.38-1.65%9,528,255
Nov 27, 20252.392.442.332.422.420.41%6,431,000
Nov 26, 20252.402.442.372.412.41-0.82%10,301,200
Nov 25, 20252.482.492.412.432.43-1.22%3,856,000
Nov 24, 20252.382.502.382.462.463.36%15,647,990
Nov 21, 20252.392.462.372.382.38-2.06%18,045,000
Nov 20, 20252.382.472.332.432.432.97%12,786,000
Nov 19, 20252.432.462.342.362.36-2.88%4,026,000
Nov 18, 20252.512.512.412.432.43-3.19%9,734,000
Nov 17, 20252.482.532.452.512.510.40%10,548,000
Nov 14, 20252.472.532.472.502.50-6,652,000
Nov 13, 20252.452.512.442.502.502.46%7,448,750
Nov 12, 20252.332.462.332.442.445.17%7,425,000
Nov 11, 20252.332.342.292.322.320.43%3,366,506
Nov 10, 20252.242.322.242.312.312.21%3,707,000
Nov 7, 20252.212.272.212.262.260.89%2,990,250