China Overseas Property Holdings Limited (HKG:2669)
Hong Kong · Delayed Price · Currency is HKD 5.34
0.00 (0.00%)
Aug 29, 2025, 4:08 PM HKT
HKG:2669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.39 | 5.43 | 5.34 | 5.34 | 5.34 | - | 14,850,339 |
| Aug 28, 2025 | 5.36 | 5.40 | 5.27 | 5.34 | 5.34 | 0.19% | 22,291,002 |
| Aug 27, 2025 | 5.59 | 5.59 | 5.31 | 5.33 | 5.33 | -3.79% | 44,273,700 |
| Aug 26, 2025 | 5.75 | 5.75 | 5.43 | 5.54 | 5.54 | -5.30% | 69,265,162 |
| Aug 25, 2025 | 5.76 | 5.95 | 5.74 | 5.85 | 5.85 | 2.27% | 16,810,666 |
| Aug 22, 2025 | 5.78 | 5.87 | 5.71 | 5.72 | 5.72 | -1.72% | 13,796,600 |
| Aug 21, 2025 | 5.75 | 5.83 | 5.73 | 5.82 | 5.82 | 1.93% | 14,489,689 |
| Aug 20, 2025 | 5.84 | 5.84 | 5.69 | 5.71 | 5.71 | -2.73% | 14,027,915 |
| Aug 19, 2025 | 5.78 | 5.93 | 5.77 | 5.87 | 5.87 | 2.09% | 18,250,248 |
| Aug 18, 2025 | 5.75 | 5.81 | 5.71 | 5.75 | 5.75 | - | 12,255,666 |
| Aug 15, 2025 | 5.70 | 5.84 | 5.70 | 5.75 | 5.75 | 0.35% | 8,245,133 |
| Aug 14, 2025 | 5.68 | 5.83 | 5.68 | 5.73 | 5.73 | 1.24% | 12,460,098 |
| Aug 13, 2025 | 5.59 | 5.67 | 5.54 | 5.66 | 5.66 | 0.71% | 9,289,919 |
| Aug 12, 2025 | 5.53 | 5.64 | 5.51 | 5.62 | 5.62 | 2.37% | 9,723,755 |
| Aug 11, 2025 | 5.46 | 5.60 | 5.46 | 5.49 | 5.49 | 0.55% | 12,290,999 |
| Aug 8, 2025 | 5.53 | 5.54 | 5.44 | 5.46 | 5.46 | -0.73% | 12,070,000 |
| Aug 7, 2025 | 5.49 | 5.54 | 5.47 | 5.50 | 5.50 | 0.92% | 10,010,143 |
| Aug 6, 2025 | 5.43 | 5.49 | 5.42 | 5.45 | 5.45 | 0.18% | 5,067,056 |
| Aug 5, 2025 | 5.47 | 5.53 | 5.43 | 5.44 | 5.44 | - | 6,274,605 |
| Aug 4, 2025 | 5.40 | 5.47 | 5.35 | 5.44 | 5.44 | 0.74% | 6,380,000 |
| Aug 1, 2025 | 5.42 | 5.53 | 5.39 | 5.40 | 5.40 | - | 7,101,333 |
| Jul 31, 2025 | 5.63 | 5.63 | 5.39 | 5.40 | 5.40 | -4.09% | 28,405,000 |
| Jul 30, 2025 | 5.62 | 5.76 | 5.60 | 5.63 | 5.63 | 0.18% | 13,826,681 |
| Jul 29, 2025 | 5.69 | 5.73 | 5.59 | 5.62 | 5.62 | -1.23% | 25,600,849 |
| Jul 28, 2025 | 5.70 | 5.80 | 5.63 | 5.69 | 5.69 | - | 17,263,515 |
| Jul 25, 2025 | 5.77 | 5.87 | 5.67 | 5.69 | 5.69 | -1.04% | 12,956,897 |
| Jul 24, 2025 | 5.74 | 5.86 | 5.67 | 5.75 | 5.75 | 1.23% | 22,634,133 |
| Jul 23, 2025 | 5.67 | 5.81 | 5.65 | 5.68 | 5.68 | 0.71% | 25,476,887 |
| Jul 22, 2025 | 5.57 | 5.68 | 5.54 | 5.64 | 5.64 | 1.26% | 20,655,034 |
| Jul 21, 2025 | 5.55 | 5.65 | 5.51 | 5.57 | 5.57 | 0.36% | 10,668,665 |
| Jul 18, 2025 | 5.41 | 5.55 | 5.41 | 5.55 | 5.55 | 2.40% | 8,925,000 |
| Jul 17, 2025 | 5.45 | 5.49 | 5.38 | 5.42 | 5.42 | -0.55% | 7,251,500 |
| Jul 16, 2025 | 5.50 | 5.58 | 5.43 | 5.45 | 5.45 | -1.09% | 8,773,499 |
| Jul 15, 2025 | 5.51 | 5.58 | 5.47 | 5.51 | 5.51 | -0.54% | 6,004,799 |
| Jul 14, 2025 | 5.51 | 5.64 | 5.51 | 5.54 | 5.54 | 0.54% | 6,265,274 |
| Jul 11, 2025 | 5.59 | 5.65 | 5.49 | 5.51 | 5.51 | -1.08% | 6,563,846 |
| Jul 10, 2025 | 5.41 | 5.59 | 5.38 | 5.57 | 5.57 | 3.53% | 11,681,001 |
| Jul 9, 2025 | 5.38 | 5.44 | 5.35 | 5.38 | 5.38 | -0.37% | 5,202,381 |
| Jul 8, 2025 | 5.45 | 5.47 | 5.37 | 5.40 | 5.40 | -1.28% | 5,966,406 |
| Jul 7, 2025 | 5.46 | 5.51 | 5.43 | 5.47 | 5.47 | -0.55% | 4,651,681 |
| Jul 4, 2025 | 5.48 | 5.52 | 5.36 | 5.50 | 5.50 | 0.36% | 5,499,333 |
| Jul 3, 2025 | 5.46 | 5.58 | 5.46 | 5.48 | 5.48 | 0.18% | 6,080,000 |
| Jul 2, 2025 | 5.48 | 5.55 | 5.46 | 5.47 | 5.47 | -0.18% | 6,278,102 |
| Jun 30, 2025 | 5.53 | 5.56 | 5.45 | 5.48 | 5.48 | -1.08% | 5,558,331 |
| Jun 27, 2025 | 5.46 | 5.62 | 5.42 | 5.54 | 5.54 | 2.03% | 8,876,139 |
| Jun 26, 2025 | 5.43 | 5.52 | 5.40 | 5.43 | 5.43 | - | 7,039,832 |
| Jun 25, 2025 | 5.44 | 5.53 | 5.38 | 5.43 | 5.43 | 0.18% | 7,591,892 |
| Jun 24, 2025 | 5.29 | 5.47 | 5.29 | 5.42 | 5.42 | 2.85% | 8,846,989 |
| Jun 23, 2025 | 5.20 | 5.33 | 5.15 | 5.27 | 5.27 | 0.96% | 5,428,242 |
| Jun 20, 2025 | 5.24 | 5.26 | 5.19 | 5.22 | 5.22 | -1.14% | 3,617,066 |