China Overseas Property Holdings Limited (HKG:2669)
Hong Kong · Delayed Price · Currency is HKD 4.850
-0.020 (-0.41%)
Oct 31, 2025, 4:08 PM HKT
HKG:2669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.88 | 4.90 | 4.84 | 4.85 | 4.85 | -0.41% | 7,113,628 |
| Oct 30, 2025 | 4.91 | 4.94 | 4.85 | 4.87 | 4.87 | -0.81% | 13,169,666 |
| Oct 28, 2025 | 4.93 | 4.94 | 4.88 | 4.91 | 4.91 | -0.20% | 5,661,979 |
| Oct 27, 2025 | 4.91 | 4.94 | 4.88 | 4.92 | 4.92 | 0.82% | 2,973,666 |
| Oct 24, 2025 | 4.91 | 4.91 | 4.86 | 4.88 | 4.88 | -0.41% | 2,790,750 |
| Oct 23, 2025 | 4.86 | 4.91 | 4.84 | 4.90 | 4.90 | 0.82% | 4,815,000 |
| Oct 22, 2025 | 4.91 | 4.91 | 4.81 | 4.86 | 4.86 | - | 19,200,000 |
| Oct 21, 2025 | 4.88 | 4.92 | 4.86 | 4.86 | 4.86 | -0.21% | 5,484,333 |
| Oct 20, 2025 | 4.84 | 4.88 | 4.82 | 4.87 | 4.87 | 1.88% | 3,241,905 |
| Oct 17, 2025 | 4.87 | 4.88 | 4.77 | 4.78 | 4.78 | -1.85% | 9,963,900 |
| Oct 16, 2025 | 4.86 | 4.87 | 4.82 | 4.87 | 4.87 | 0.83% | 5,256,000 |
| Oct 15, 2025 | 4.83 | 4.86 | 4.81 | 4.83 | 4.83 | 0.84% | 5,779,880 |
| Oct 14, 2025 | 4.86 | 4.93 | 4.78 | 4.79 | 4.79 | -1.44% | 11,239,605 |
| Oct 13, 2025 | 4.84 | 4.87 | 4.80 | 4.86 | 4.86 | -0.82% | 13,751,175 |
| Oct 10, 2025 | 4.92 | 4.98 | 4.89 | 4.90 | 4.90 | -0.41% | 8,598,666 |
| Oct 9, 2025 | 4.88 | 4.95 | 4.85 | 4.92 | 4.92 | 1.23% | 12,481,487 |
| Oct 8, 2025 | 4.90 | 4.91 | 4.81 | 4.86 | 4.86 | -0.82% | 5,114,100 |
| Oct 6, 2025 | 4.97 | 4.97 | 4.89 | 4.90 | 4.90 | -1.01% | 2,443,272 |
| Oct 3, 2025 | 4.98 | 4.98 | 4.92 | 4.95 | 4.95 | -0.60% | 4,350,000 |
| Oct 2, 2025 | 5.04 | 5.04 | 4.96 | 4.98 | 4.98 | -1.19% | 4,406,543 |
| Sep 30, 2025 | 4.95 | 5.05 | 4.95 | 5.04 | 5.04 | 1.82% | 8,383,030 |
| Sep 29, 2025 | 4.94 | 4.98 | 4.91 | 4.95 | 4.95 | 0.61% | 6,280,000 |
| Sep 26, 2025 | 4.93 | 5.00 | 4.87 | 4.92 | 4.92 | 0.61% | 7,795,000 |
| Sep 25, 2025 | 4.94 | 4.97 | 4.88 | 4.89 | 4.89 | -1.21% | 11,929,333 |
| Sep 24, 2025 | 4.98 | 5.03 | 4.93 | 4.95 | 4.95 | -0.60% | 7,726,666 |
| Sep 23, 2025 | 5.02 | 5.02 | 4.92 | 4.98 | 4.98 | -0.40% | 14,704,457 |
| Sep 22, 2025 | 5.08 | 5.08 | 4.96 | 5.00 | 5.00 | -1.96% | 21,582,120 |
| Sep 19, 2025 | 5.09 | 5.11 | 5.04 | 5.10 | 5.10 | -0.97% | 9,386,916 |
| Sep 18, 2025 | 5.25 | 5.25 | 5.11 | 5.15 | 5.05 | -1.72% | 11,427,579 |
| Sep 17, 2025 | 5.19 | 5.24 | 5.17 | 5.24 | 5.14 | 1.35% | 11,623,332 |
| Sep 16, 2025 | 5.20 | 5.24 | 5.14 | 5.17 | 5.07 | -0.58% | 14,297,346 |
| Sep 15, 2025 | 5.30 | 5.31 | 5.16 | 5.20 | 5.10 | -1.70% | 17,085,257 |
| Sep 12, 2025 | 5.34 | 5.40 | 5.25 | 5.29 | 5.19 | -0.94% | 21,446,018 |
| Sep 11, 2025 | 5.28 | 5.37 | 5.24 | 5.34 | 5.24 | 0.95% | 11,766,725 |
| Sep 10, 2025 | 5.31 | 5.33 | 5.23 | 5.29 | 5.19 | 0.19% | 12,398,467 |
| Sep 9, 2025 | 5.21 | 5.33 | 5.21 | 5.28 | 5.18 | 0.76% | 12,859,974 |
| Sep 8, 2025 | 5.19 | 5.25 | 5.19 | 5.24 | 5.14 | 1.16% | 11,670,526 |
| Sep 5, 2025 | 5.20 | 5.23 | 5.16 | 5.18 | 5.08 | 0.39% | 9,710,915 |
| Sep 4, 2025 | 5.23 | 5.23 | 5.13 | 5.16 | 5.06 | -0.77% | 12,788,333 |
| Sep 3, 2025 | 5.33 | 5.33 | 5.18 | 5.20 | 5.10 | -1.70% | 15,103,419 |
| Sep 2, 2025 | 5.37 | 5.39 | 5.27 | 5.29 | 5.19 | -0.94% | 13,410,800 |
| Sep 1, 2025 | 5.38 | 5.41 | 5.30 | 5.34 | 5.24 | - | 14,355,000 |
| Aug 29, 2025 | 5.39 | 5.43 | 5.34 | 5.34 | 5.24 | - | 14,900,339 |
| Aug 28, 2025 | 5.36 | 5.40 | 5.27 | 5.34 | 5.24 | 0.19% | 22,291,002 |
| Aug 27, 2025 | 5.59 | 5.59 | 5.31 | 5.33 | 5.23 | -3.79% | 44,273,700 |
| Aug 26, 2025 | 5.75 | 5.75 | 5.43 | 5.54 | 5.43 | -5.30% | 69,265,162 |
| Aug 25, 2025 | 5.76 | 5.95 | 5.74 | 5.85 | 5.74 | 2.27% | 16,810,666 |
| Aug 22, 2025 | 5.78 | 5.87 | 5.71 | 5.72 | 5.62 | -1.72% | 13,786,600 |
| Aug 21, 2025 | 5.75 | 5.83 | 5.73 | 5.82 | 5.72 | 1.93% | 14,489,689 |
| Aug 20, 2025 | 5.84 | 5.84 | 5.69 | 5.71 | 5.61 | -2.73% | 14,022,915 |