China Overseas Property Holdings Limited (HKG:2669)
Hong Kong · Delayed Price · Currency is HKD 5.04
+0.09 (1.82%)
Sep 30, 2025, 4:08 PM HKT
HKG:2669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.95 | 4.99 | 4.95 | 4.98 | - | 0.61% | 313,030 |
| Sep 29, 2025 | 4.94 | 4.98 | 4.91 | 4.95 | 4.95 | 0.61% | 6,130,000 |
| 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 |
| Aug 19, 2025 | 5.78 | 5.93 | 5.77 | 5.87 | 5.77 | 2.09% | 18,245,248 |
| Aug 18, 2025 | 5.75 | 5.81 | 5.71 | 5.75 | 5.65 | - | 12,245,666 |
| Aug 15, 2025 | 5.70 | 5.84 | 5.70 | 5.75 | 5.65 | 0.35% | 8,245,133 |
| Aug 14, 2025 | 5.68 | 5.83 | 5.68 | 5.73 | 5.63 | 1.24% | 12,460,098 |
| Aug 13, 2025 | 5.59 | 5.67 | 5.54 | 5.66 | 5.56 | 0.71% | 9,289,919 |
| Aug 12, 2025 | 5.53 | 5.64 | 5.51 | 5.62 | 5.52 | 2.37% | 9,718,755 |
| Aug 11, 2025 | 5.46 | 5.60 | 5.46 | 5.49 | 5.39 | 0.55% | 12,285,999 |
| Aug 8, 2025 | 5.53 | 5.54 | 5.44 | 5.46 | 5.36 | -0.73% | 12,045,000 |
| Aug 7, 2025 | 5.49 | 5.54 | 5.47 | 5.50 | 5.40 | 0.92% | 10,010,143 |
| Aug 6, 2025 | 5.43 | 5.49 | 5.42 | 5.45 | 5.35 | 0.18% | 5,057,056 |
| Aug 5, 2025 | 5.46 | 5.53 | 5.43 | 5.44 | 5.34 | - | 6,264,605 |
| Aug 4, 2025 | 5.40 | 5.47 | 5.35 | 5.44 | 5.34 | 0.74% | 6,380,000 |
| Aug 1, 2025 | 5.42 | 5.53 | 5.39 | 5.40 | 5.31 | - | 7,101,333 |
| Jul 31, 2025 | 5.63 | 5.63 | 5.39 | 5.40 | 5.31 | -4.09% | 28,405,000 |
| Jul 30, 2025 | 5.62 | 5.76 | 5.60 | 5.63 | 5.53 | 0.18% | 13,821,681 |
| Jul 29, 2025 | 5.69 | 5.73 | 5.59 | 5.62 | 5.52 | -1.23% | 25,600,849 |
| Jul 28, 2025 | 5.71 | 5.80 | 5.63 | 5.69 | 5.59 | - | 17,263,515 |
| Jul 25, 2025 | 5.77 | 5.87 | 5.67 | 5.69 | 5.59 | -1.04% | 12,956,897 |
| Jul 24, 2025 | 5.74 | 5.86 | 5.67 | 5.75 | 5.65 | 1.23% | 22,629,133 |
| Jul 23, 2025 | 5.67 | 5.81 | 5.65 | 5.68 | 5.58 | 0.71% | 25,471,887 |