Want to see HK:0081 full AI Analyst Report?
China Overseas Grand Oceans Group Limited (0081) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.81 | 2.88 | 2.72 | 2.84 | 2.84 | +2.71% | 2,691,000 | 0.40 |
| Oct 29, 2026 | 2.74 | 2.82 | 2.74 | 2.77 | 2.77 | -0.54% | 2,816,000 | 0.41 |
| Oct 28, 2026 | 2.82 | 2.82 | 2.74 | 2.78 | 2.78 | +1.83% | 2,797,000 | 0.41 |
| Oct 27, 2026 | 2.87 | 2.87 | 2.72 | 2.73 | 2.73 | -3.53% | 2,638,993 | 0.38 |
| Oct 26, 2026 | 2.80 | 2.85 | 2.69 | 2.83 | 2.83 | +1.25% | 6,206,996 | 0.90 |
| Oct 23, 2026 | 2.83 | 2.85 | 2.75 | 2.80 | 2.80 | +0.72% | 6,237,997 | 0.91 |
| Oct 22, 2026 | 2.95 | 2.95 | 2.76 | 2.78 | 2.78 | -6.41% | 22,931,000 | 3.49 |
| Oct 21, 2026 | 2.94 | 3.10 | 2.91 | 2.97 | 2.97 | -2.79% | 7,043,000 | 1.08 |
| Oct 20, 2026 | 3.15 | 3.15 | 3.00 | 3.05 | 3.05 | -0.81% | 3,413,000 | 0.52 |
| Oct 19, 2026 | 3.08 | 3.08 | 3.07 | 3.08 | 3.08 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.13 | 3.24 | 3.02 | 3.08 | 3.08 | -0.16% | 5,939,250 | 0.90 |
| Oct 15, 2026 | 3.06 | 3.12 | 3.00 | 3.08 | 3.08 | -0.96% | 7,996,000 | 1.22 |
| Oct 14, 2026 | 3.15 | 3.20 | 3.09 | 3.11 | 3.11 | -2.05% | 2,457,000 | 0.37 |
| Oct 13, 2026 | 3.18 | 3.19 | 3.10 | 3.18 | 3.18 | -0.47% | 3,556,000 | 0.54 |
| Oct 12, 2026 | 3.25 | 3.28 | 3.16 | 3.19 | 3.19 | -0.62% | 3,812,000 | 0.56 |
| Oct 09, 2026 | 3.25 | 3.25 | 3.13 | 3.21 | 3.21 | +1.26% | 2,907,000 | 0.43 |
| Oct 08, 2026 | 3.12 | 3.25 | 3.09 | 3.17 | 3.17 | +1.60% | 5,626,000 | 0.83 |
| Oct 07, 2026 | 3.09 | 3.15 | 3.08 | 3.12 | 3.12 | +0.65% | 1,095,000 | 0.16 |
| Oct 06, 2026 | 3.11 | 3.13 | 3.05 | 3.10 | 3.10 | +0.81% | 1,770,000 | 0.26 |
| Oct 05, 2026 | 3.09 | 3.10 | 3.01 | 3.08 | 3.08 | -0.97% | 1,901,700 | 0.28 |
| Oct 02, 2026 | 3.15 | 3.15 | 3.04 | 3.11 | 3.11 | -1.58% | 2,345,350 | 0.34 |
| Oct 01, 2026 | 3.16 | 3.19 | 2.92 | 3.16 | 3.16 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 2.97 | 3.19 | 2.92 | 3.16 | 3.16 | +3.27% | 27,346,500 | 4.10 |
| Sep 29, 2026 | 2.88 | 3.09 | 2.88 | 3.06 | 3.06 | +5.71% | 19,628,000 | 3.04 |
| Sep 28, 2026 | 2.78 | 2.93 | 2.78 | 2.89 | 2.89 | +4.14% | 7,669,560 | 1.21 |
| Sep 25, 2026 | 2.75 | 2.78 | 2.64 | 2.78 | 2.78 | -0.36% | 1,873,000 | 0.29 |
| Sep 24, 2026 | 2.82 | 2.82 | 2.77 | 2.79 | 2.79 | -2.62% | 2,900,000 | 0.45 |
| Sep 23, 2026 | 2.84 | 2.92 | 2.84 | 2.86 | 2.86 | +2.14% | 2,438,000 | 0.37 |
| Sep 22, 2026 | 2.81 | 2.84 | 2.78 | 2.80 | 2.80 | -0.53% | 2,553,000 | 0.38 |
| Sep 21, 2026 | 2.82 | 2.86 | 2.72 | 2.82 | 2.82 | -2.09% | 9,895,000 | 1.49 |
| Sep 18, 2026 | 2.85 | 2.88 | 2.71 | 2.88 | 2.88 | +4.93% | 11,462,000 | 1.70 |
| Sep 17, 2026 | 2.89 | 2.89 | 2.73 | 2.74 | 2.74 | -3.86% | 3,454,000 | 0.50 |
| Sep 16, 2026 | 2.69 | 2.88 | 2.69 | 2.87 | 2.85 | +4.59% | 4,741,000 | 0.70 |
| Sep 15, 2026 | 2.71 | 2.78 | 2.68 | 2.74 | 2.73 | +0.18% | 2,947,000 | 0.43 |
| Sep 14, 2026 | 2.75 | 2.76 | 2.72 | 2.74 | 2.72 | -1.81% | 3,796,000 | 0.55 |
| Sep 11, 2026 | 2.89 | 2.89 | 2.78 | 2.79 | 2.77 | -5.91% | 6,368,000 | 0.92 |
| Sep 10, 2026 | 2.87 | 2.96 | 2.85 | 2.96 | 2.94 | +1.55% | 6,467,000 | 0.94 |
| Sep 09, 2026 | 2.87 | 2.93 | 2.84 | 2.92 | 2.90 | +0.00% | 4,172,000 | 0.61 |
| Sep 08, 2026 | 2.80 | 2.95 | 2.77 | 2.92 | 2.90 | +4.28% | 6,162,518 | 0.90 |
| Sep 07, 2026 | 2.85 | 2.89 | 2.77 | 2.80 | 2.78 | -1.77% | 3,504,000 | 0.51 |
| Sep 04, 2026 | 2.79 | 2.92 | 2.75 | 2.85 | 2.83 | +5.01% | 7,896,000 | 1.15 |
| Sep 03, 2026 | 2.69 | 2.79 | 2.66 | 2.71 | 2.70 | +2.04% | 4,836,101 | 0.68 |
| Sep 02, 2026 | 2.62 | 2.69 | 2.55 | 2.66 | 2.64 | -0.38% | 7,829,342 | 1.11 |
| Sep 01, 2026 | 2.52 | 2.71 | 2.52 | 2.67 | 2.65 | +0.00% | 14,562,228 | 2.11 |
| Aug 31, 2026 | 2.85 | 2.86 | 2.63 | 2.67 | 2.65 | -6.16% | 15,904,000 | 2.36 |
| Aug 28, 2026 | 2.84 | 3.00 | 2.77 | 2.84 | 2.83 | +0.18% | 11,404,000 | 1.70 |
| Aug 27, 2026 | 2.81 | 2.87 | 2.80 | 2.84 | 2.82 | -0.53% | 6,687,250 | 0.98 |
| Aug 26, 2026 | 2.83 | 2.91 | 2.76 | 2.85 | 2.84 | +5.19% | 23,386,000 | 3.47 |
| Aug 25, 2026 | 2.69 | 2.87 | 2.63 | 2.71 | 2.70 | +5.85% | 34,007,310 | 5.25 |
| Aug 24, 2026 | 2.59 | 2.63 | 2.49 | 2.56 | 2.55 | -0.97% | 6,855,800 | 1.06 |
