China Overseas Property Holdings Limited (HKG:2669)
Hong Kong · Delayed Price · Currency is HKD 3.440
-0.060 (-1.71%)
Jul 31, 2026, 4:08 PM HKT
HKG:2669 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.45 | 3.51 | 3.43 | 3.47 | - | -0.86% | 6,240,004 |
| Jul 30, 2026 | 3.51 | 3.54 | 3.47 | 3.50 | 3.50 | -0.28% | 4,727,336 |
| Jul 29, 2026 | 3.47 | 3.56 | 3.47 | 3.51 | 3.51 | 1.45% | 6,197,996 |
| Jul 28, 2026 | 3.47 | 3.49 | 3.43 | 3.46 | 3.46 | - | 4,123,346 |
| Jul 27, 2026 | 3.44 | 3.50 | 3.43 | 3.46 | 3.46 | 0.58% | 3,150,400 |
| Jul 24, 2026 | 3.53 | 3.53 | 3.38 | 3.44 | 3.44 | -3.37% | 9,040,999 |
| Jul 23, 2026 | 3.53 | 3.60 | 3.51 | 3.56 | 3.56 | - | 4,416,400 |
| Jul 22, 2026 | 3.58 | 3.58 | 3.52 | 3.56 | 3.56 | -0.56% | 4,019,511 |
| Jul 21, 2026 | 3.60 | 3.61 | 3.55 | 3.58 | 3.58 | -0.56% | 3,637,000 |
| Jul 20, 2026 | 3.57 | 3.62 | 3.54 | 3.60 | 3.60 | 0.84% | 4,655,001 |
| Jul 17, 2026 | 3.60 | 3.67 | 3.50 | 3.57 | 3.57 | -0.56% | 5,357,952 |
| Jul 16, 2026 | 3.48 | 3.59 | 3.48 | 3.59 | 3.59 | 4.06% | 7,037,391 |
| Jul 15, 2026 | 3.39 | 3.47 | 3.39 | 3.45 | 3.45 | 1.47% | 6,337,766 |
| Jul 14, 2026 | 3.34 | 3.41 | 3.30 | 3.40 | 3.40 | 1.80% | 5,185,000 |
| Jul 13, 2026 | 3.35 | 3.35 | 3.30 | 3.34 | 3.34 | -0.30% | 3,075,354 |
| Jul 10, 2026 | 3.29 | 3.37 | 3.28 | 3.35 | 3.35 | 1.52% | 5,998,833 |
| Jul 9, 2026 | 3.36 | 3.37 | 3.30 | 3.30 | 3.30 | -1.49% | 2,880,000 |
| Jul 8, 2026 | 3.34 | 3.37 | 3.29 | 3.35 | 3.35 | 0.90% | 6,961,671 |
| Jul 7, 2026 | 3.35 | 3.35 | 3.28 | 3.32 | 3.32 | -0.90% | 7,270,000 |
| Jul 6, 2026 | 3.35 | 3.37 | 3.30 | 3.35 | 3.35 | 0.60% | 8,346,167 |
| Jul 3, 2026 | 3.30 | 3.37 | 3.30 | 3.33 | 3.33 | 1.52% | 7,222,148 |
| Jul 2, 2026 | 3.23 | 3.34 | 3.23 | 3.28 | 3.28 | 1.55% | 57,182,800 |
| Jun 30, 2026 | 3.25 | 3.25 | 3.15 | 3.23 | 3.23 | -0.62% | 8,370,400 |
| Jun 29, 2026 | 3.22 | 3.30 | 3.21 | 3.25 | 3.25 | 0.93% | 4,926,333 |
| Jun 26, 2026 | 3.27 | 3.27 | 3.20 | 3.22 | 3.22 | -1.53% | 6,606,053 |
| Jun 25, 2026 | 3.31 | 3.32 | 3.21 | 3.27 | 3.27 | -0.91% | 9,890,053 |
| Jun 24, 2026 | 3.32 | 3.33 | 3.23 | 3.30 | 3.30 | - | 7,772,000 |
| Jun 23, 2026 | 3.38 | 3.38 | 3.28 | 3.30 | 3.30 | -1.20% | 7,508,833 |
| Jun 22, 2026 | 3.53 | 3.53 | 3.40 | 3.44 | 3.34 | -2.55% | 11,291,145 |
| Jun 18, 2026 | 3.70 | 3.70 | 3.49 | 3.53 | 3.43 | -3.55% | 19,522,130 |
| Jun 17, 2026 | 3.78 | 3.79 | 3.64 | 3.66 | 3.55 | -3.17% | 12,470,000 |
| Jun 16, 2026 | 3.96 | 3.96 | 3.74 | 3.78 | 3.67 | -4.79% | 9,217,900 |
| Jun 15, 2026 | 3.99 | 3.99 | 3.89 | 3.97 | 3.85 | 0.25% | 11,028,650 |
| Jun 12, 2026 | 3.83 | 3.98 | 3.82 | 3.96 | 3.84 | 2.86% | 8,917,400 |
| Jun 11, 2026 | 3.85 | 3.89 | 3.83 | 3.85 | 3.74 | - | 6,960,079 |
| Jun 10, 2026 | 3.71 | 3.86 | 3.71 | 3.85 | 3.74 | 2.67% | 7,374,310 |
| Jun 9, 2026 | 3.74 | 3.80 | 3.70 | 3.75 | 3.64 | -0.79% | 7,504,491 |
| Jun 8, 2026 | 3.69 | 3.79 | 3.68 | 3.78 | 3.67 | 1.89% | 7,691,999 |
| Jun 5, 2026 | 3.79 | 3.89 | 3.71 | 3.71 | 3.60 | -1.59% | 16,520,790 |
| Jun 4, 2026 | 3.86 | 3.86 | 3.75 | 3.77 | 3.66 | -2.33% | 8,174,200 |
| Jun 3, 2026 | 3.87 | 3.90 | 3.80 | 3.86 | 3.75 | -1.03% | 6,987,277 |
| Jun 2, 2026 | 3.85 | 3.90 | 3.79 | 3.90 | 3.79 | 1.83% | 8,585,840 |
| Jun 1, 2026 | 3.77 | 3.84 | 3.72 | 3.83 | 3.72 | 2.41% | 4,532,366 |
| May 29, 2026 | 3.68 | 3.80 | 3.66 | 3.74 | 3.63 | 2.19% | 15,102,850 |
| May 28, 2026 | 3.74 | 3.74 | 3.62 | 3.66 | 3.55 | -1.88% | 14,126,300 |
| May 27, 2026 | 3.78 | 3.82 | 3.71 | 3.73 | 3.62 | -1.84% | 6,895,000 |
| May 26, 2026 | 3.78 | 3.83 | 3.73 | 3.80 | 3.69 | 0.26% | 7,747,477 |
| May 22, 2026 | 3.83 | 3.84 | 3.77 | 3.79 | 3.68 | -0.26% | 12,922,000 |
| May 21, 2026 | 3.83 | 3.86 | 3.78 | 3.80 | 3.69 | -0.52% | 12,360,660 |
| May 20, 2026 | 3.93 | 3.93 | 3.80 | 3.82 | 3.71 | -2.05% | 13,316,080 |