China Overseas Property Holdings Limited (HKG:2669)
Hong Kong · Delayed Price · Currency is HKD 4.160
+0.120 (2.97%)
May 8, 2026, 4:08 PM HKT
HKG:2669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.01 | 4.16 | 4.00 | 4.16 | 4.16 | 2.97% | 11,657,734 |
| May 7, 2026 | 4.05 | 4.08 | 4.02 | 4.04 | 4.04 | 0.25% | 15,146,748 |
| 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% | 15,022,132 |
| 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 |
| Mar 13, 2026 | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | -1.41% | 7,545,000 |
| Mar 12, 2026 | 4.27 | 4.28 | 4.21 | 4.27 | 4.27 | - | 6,126,493 |
| Mar 11, 2026 | 4.29 | 4.31 | 4.25 | 4.27 | 4.27 | -0.23% | 4,135,477 |
| Mar 10, 2026 | 4.27 | 4.29 | 4.22 | 4.28 | 4.28 | 0.71% | 5,745,290 |
| Mar 9, 2026 | 4.21 | 4.28 | 4.18 | 4.25 | 4.25 | -1.16% | 6,017,678 |
| Mar 6, 2026 | 4.20 | 4.35 | 4.17 | 4.30 | 4.30 | 2.63% | 9,803,192 |
| Mar 5, 2026 | 4.20 | 4.24 | 4.18 | 4.19 | 4.19 | 0.48% | 8,048,670 |
| Mar 4, 2026 | 4.16 | 4.19 | 4.09 | 4.17 | 4.17 | -0.95% | 18,492,683 |
| Mar 3, 2026 | 4.30 | 4.30 | 4.16 | 4.21 | 4.21 | -0.94% | 21,500,940 |
| Mar 2, 2026 | 4.23 | 4.28 | 4.17 | 4.25 | 4.25 | -0.23% | 11,717,670 |
| Feb 27, 2026 | 4.28 | 4.30 | 4.24 | 4.26 | 4.26 | -0.23% | 8,696,333 |
| Feb 26, 2026 | 4.35 | 4.36 | 4.27 | 4.27 | 4.27 | -1.39% | 7,041,333 |
| Feb 25, 2026 | 4.36 | 4.41 | 4.33 | 4.33 | 4.33 | 0.23% | 12,655,130 |
| Feb 24, 2026 | 4.35 | 4.36 | 4.30 | 4.32 | 4.32 | -0.46% | 8,261,000 |