China Overseas Property Holdings Limited (HKG:2669)
Hong Kong · Delayed Price · Currency is HKD 3.740
+0.080 (2.19%)
May 29, 2026, 4:08 PM HKT
HKG:2669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.68 | 3.80 | 3.66 | 3.74 | 3.74 | 2.19% | 15,102,853 |
| May 28, 2026 | 3.74 | 3.74 | 3.62 | 3.66 | 3.66 | -1.88% | 14,126,300 |
| May 27, 2026 | 3.78 | 3.82 | 3.71 | 3.73 | 3.73 | -1.84% | 6,895,000 |
| May 26, 2026 | 3.78 | 3.83 | 3.73 | 3.80 | 3.80 | 0.26% | 7,747,477 |
| May 22, 2026 | 3.83 | 3.84 | 3.77 | 3.79 | 3.79 | -0.26% | 12,922,003 |
| May 21, 2026 | 3.83 | 3.86 | 3.78 | 3.80 | 3.80 | -0.52% | 12,360,666 |
| May 20, 2026 | 3.93 | 3.93 | 3.80 | 3.82 | 3.82 | -2.05% | 13,316,080 |
| May 19, 2026 | 3.92 | 3.95 | 3.85 | 3.90 | 3.90 | -0.26% | 12,353,170 |
| May 18, 2026 | 4.03 | 4.03 | 3.86 | 3.91 | 3.91 | -3.46% | 15,856,330 |
| May 15, 2026 | 4.16 | 4.16 | 4.00 | 4.05 | 4.05 | -1.94% | 7,986,000 |
| May 14, 2026 | 4.16 | 4.18 | 4.09 | 4.13 | 4.13 | -0.24% | 6,125,693 |
| May 13, 2026 | 4.20 | 4.22 | 4.12 | 4.14 | 4.14 | -1.43% | 10,106,680 |
| May 12, 2026 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | -0.47% | 10,943,700 |
| May 11, 2026 | 4.16 | 4.23 | 4.12 | 4.22 | 4.22 | 1.44% | 12,102,730 |
| May 8, 2026 | 4.01 | 4.16 | 4.00 | 4.16 | 4.16 | 2.97% | 11,657,730 |
| May 7, 2026 | 4.05 | 4.08 | 4.02 | 4.04 | 4.04 | 0.25% | 15,146,740 |
| May 6, 2026 | 3.97 | 4.04 | 3.96 | 4.03 | 4.03 | 1.51% | 17,325,000 |
| May 5, 2026 | 3.95 | 3.97 | 3.90 | 3.97 | 3.97 | - | 1,743,225 |
| May 4, 2026 | 3.97 | 4.03 | 3.96 | 3.97 | 3.97 | - | 2,252,000 |
| Apr 30, 2026 | 4.03 | 4.05 | 3.94 | 3.97 | 3.97 | -1.49% | 8,542,501 |
| Apr 29, 2026 | 3.93 | 4.04 | 3.93 | 4.03 | 4.03 | 2.03% | 15,022,130 |
| Apr 28, 2026 | 3.96 | 3.97 | 3.92 | 3.95 | 3.95 | -0.50% | 6,590,260 |
| Apr 27, 2026 | 3.97 | 3.99 | 3.96 | 3.97 | 3.97 | -0.50% | 5,682,966 |
| Apr 24, 2026 | 3.99 | 4.01 | 3.96 | 3.99 | 3.99 | - | 7,521,725 |
| Apr 23, 2026 | 4.05 | 4.05 | 3.98 | 3.99 | 3.99 | -1.97% | 6,927,000 |
| Apr 22, 2026 | 4.07 | 4.07 | 4.01 | 4.07 | 4.07 | - | 3,321,956 |
| Apr 21, 2026 | 4.08 | 4.08 | 4.04 | 4.07 | 4.07 | 0.25% | 3,315,000 |
| Apr 20, 2026 | 4.05 | 4.06 | 4.02 | 4.06 | 4.06 | -0.25% | 2,956,366 |
| Apr 17, 2026 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | -1.21% | 4,970,000 |
| Apr 16, 2026 | 4.14 | 4.14 | 4.05 | 4.12 | 4.12 | 0.24% | 4,875,332 |
| Apr 15, 2026 | 4.06 | 4.12 | 4.06 | 4.11 | 4.11 | 1.23% | 5,360,666 |
| Apr 14, 2026 | 4.01 | 4.08 | 3.98 | 4.06 | 4.06 | 2.27% | 7,311,122 |
| Apr 13, 2026 | 4.01 | 4.01 | 3.96 | 3.97 | 3.97 | -0.75% | 4,520,771 |
| Apr 10, 2026 | 3.96 | 4.01 | 3.95 | 4.00 | 4.00 | 1.78% | 8,060,408 |
| Apr 9, 2026 | 4.01 | 4.01 | 3.91 | 3.93 | 3.93 | -3.20% | 25,814,850 |
| Apr 8, 2026 | 4.07 | 4.10 | 4.04 | 4.06 | 4.06 | 0.74% | 9,713,431 |
| Apr 2, 2026 | 3.92 | 4.05 | 3.92 | 4.03 | 4.03 | 0.50% | 15,955,660 |
| Apr 1, 2026 | 4.04 | 4.04 | 3.96 | 4.01 | 4.01 | 1.52% | 7,800,000 |
| Mar 31, 2026 | 3.98 | 4.04 | 3.91 | 3.95 | 3.95 | -0.50% | 18,258,770 |
| Mar 30, 2026 | 4.05 | 4.09 | 3.96 | 3.97 | 3.97 | -3.41% | 15,801,390 |
| Mar 27, 2026 | 4.03 | 4.15 | 4.02 | 4.11 | 4.11 | 2.75% | 10,356,330 |
| Mar 26, 2026 | 4.09 | 4.12 | 3.99 | 4.00 | 4.00 | -2.20% | 8,962,854 |
| Mar 25, 2026 | 4.09 | 4.10 | 4.06 | 4.09 | 4.09 | 1.24% | 6,433,071 |
| Mar 24, 2026 | 4.04 | 4.06 | 3.96 | 4.04 | 4.04 | 1.25% | 6,430,315 |
| Mar 23, 2026 | 4.00 | 4.03 | 3.93 | 3.99 | 3.99 | -1.97% | 18,675,000 |
| Mar 20, 2026 | 4.13 | 4.16 | 4.06 | 4.07 | 4.07 | -1.45% | 9,693,428 |
| Mar 19, 2026 | 4.19 | 4.19 | 4.13 | 4.13 | 4.13 | -1.90% | 11,703,000 |
| Mar 18, 2026 | 4.27 | 4.29 | 4.21 | 4.21 | 4.21 | -1.41% | 5,273,188 |
| Mar 17, 2026 | 4.27 | 4.34 | 4.26 | 4.27 | 4.27 | 0.23% | 6,970,000 |
| Mar 16, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 1.19% | 3,009,391 |