China Overseas Grand Oceans Group Limited

0081.HK · HKSE

Market closed2.35-0.060000 (-2.49%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	2.35	2.35	2.35	2.35	2.35	11.00K
July 17, 2026	2.35	2.35	2.35	2.35	2.35	120.00K
July 17, 2026	2.34	2.34	2.34	2.34	2.34	3.00K
July 17, 2026	2.34	2.34	2.34	2.34	2.34	52.00K
July 17, 2026	2.34	2.34	2.34	2.34	2.34	2.00K
July 17, 2026	2.36	2.36	2.36	2.36	2.36	1.00K
July 17, 2026	2.36	2.36	2.36	2.36	2.36	3.00K
July 17, 2026	2.35	2.35	2.35	2.35	2.35	9.00K
July 17, 2026	2.35	2.35	2.35	2.35	2.35	155.00K
July 17, 2026	2.35	2.35	2.35	2.35	2.35	5.00K
July 17, 2026	2.35	2.35	2.35	2.35	2.35	221.00K
July 17, 2026	2.35	2.35	2.35	2.35	2.35	1.00K
July 17, 2026	2.35	2.35	2.35	2.35	2.35	1.00K
July 17, 2026	2.35	2.35	2.35	2.35	2.35	1.00K
July 17, 2026	2.35	2.35	2.35	2.35	2.35	1.00K
July 17, 2026	2.34	2.34	2.34	2.34	2.34	1.00K
July 17, 2026	2.34	2.34	2.34	2.34	2.34	1.00K
July 17, 2026	2.34	2.34	2.34	2.34	2.34	3.00K
July 17, 2026	2.34	2.34	2.34	2.34	2.34	1.00K
July 17, 2026	2.35	2.35	2.35	2.35	2.35	1.00K
July 17, 2026	2.34	2.35	2.34	2.35	2.35	24.00K
July 17, 2026	2.35	2.35	2.35	2.35	2.35	2.00K
July 17, 2026	2.34	2.34	2.34	2.34	2.34	29.00K
July 17, 2026	2.34	2.34	2.34	2.34	2.34	2.00K
July 17, 2026	2.36	2.36	2.35	2.35	2.35	21.00K
July 17, 2026	2.35	2.36	2.35	2.36	2.36	188.00K
July 17, 2026	2.34	2.34	2.34	2.34	2.34	5.00K
July 17, 2026	2.34	2.35	2.34	2.35	2.35	70.00K
July 17, 2026	2.34	2.34	2.34	2.34	2.34	2.00K
July 17, 2026	2.34	2.34	2.34	2.34	2.34	39.00K
July 17, 2026	2.34	2.35	2.34	2.35	2.35	138.00K
July 17, 2026	2.33	2.34	2.33	2.34	2.34	33.00K
July 17, 2026	2.34	2.34	2.34	2.34	2.34	1.00K
July 17, 2026	2.31	2.34	2.31	2.34	2.34	555.00K
July 17, 2026	2.29	2.29	2.29	2.29	2.29	9.00K
July 17, 2026	2.31	2.31	2.31	2.31	2.31	2.00K
July 17, 2026	2.30	2.30	2.30	2.30	2.30	1.00K
July 17, 2026	2.30	2.31	2.30	2.31	2.31	190.00K
July 17, 2026	2.32	2.32	2.31	2.32	2.32	25.00K
July 17, 2026	2.31	2.32	2.31	2.32	2.32	43.00K
July 17, 2026	2.29	2.31	2.29	2.31	2.31	135.00K
July 17, 2026	2.28	2.29	2.28	2.29	2.29	49.00K
July 17, 2026	2.29	2.29	2.28	2.29	2.29	268.00K
July 17, 2026	2.29	2.30	2.28	2.29	2.29	84.00K
July 17, 2026	2.30	2.30	2.30	2.30	2.30	25.00K
July 17, 2026	2.31	2.31	2.31	2.31	2.31	104.00K
July 17, 2026	2.31	2.31	2.31	2.31	2.31	1.00K
July 17, 2026	2.30	2.31	2.30	2.31	2.31	27.00K
July 17, 2026	2.30	2.30	2.30	2.30	2.30	23.00K
July 17, 2026	2.31	2.31	2.31	2.31	2.31	28.00K
July 17, 2026	2.31	2.33	2.31	2.33	2.33	4.00K
July 17, 2026	2.32	2.32	2.32	2.32	2.32	42.00K
July 17, 2026	2.33	2.34	2.33	2.34	2.34	32.00K
July 17, 2026	2.34	2.34	2.33	2.33	2.33	80.00K
July 17, 2026	2.36	2.37	2.35	2.35	2.35	91.00K
July 17, 2026	2.37	2.38	2.37	2.38	2.38	111.00K
July 17, 2026	2.37	2.37	2.37	2.37	2.37	5.00K
July 17, 2026	2.36	2.37	2.36	2.37	2.37	59.00K
July 17, 2026	2.36	2.36	2.36	2.36	2.36	5.00K
July 17, 2026	2.36	2.36	2.36	2.36	2.36	2.00K
July 17, 2026	2.35	2.36	2.35	2.36	2.36	106.00K
July 17, 2026	2.35	2.35	2.35	2.35	2.35	3.00K
July 17, 2026	2.35	2.35	2.35	2.35	2.35	4.00K
July 17, 2026	2.35	2.35	2.35	2.35	2.35	3.00K
July 17, 2026	2.36	2.36	2.34	2.35	2.35	28.00K
July 17, 2026	2.34	2.36	2.34	2.36	2.36	4.00K
July 17, 2026	2.36	2.36	2.36	2.36	2.36	5.00K
July 17, 2026	2.36	2.36	2.36	2.36	2.36	2.00K
July 17, 2026	2.36	2.36	2.34	2.36	2.36	9.00K
July 17, 2026	2.36	2.36	2.36	2.36	2.36	3.00K
July 17, 2026	2.36	2.36	2.36	2.36	2.36	5.00K
July 17, 2026	2.36	2.36	2.36	2.36	2.36	2.00K
July 17, 2026	2.37	2.37	2.35	2.36	2.36	14.00K
July 17, 2026	2.37	2.37	2.37	2.37	2.37	2.00K
July 17, 2026	2.37	2.37	2.37	2.37	2.37	5.00K
July 17, 2026	2.37	2.37	2.37	2.37	2.37	2.00K
July 17, 2026	2.37	2.37	2.37	2.37	2.37	5.00K
July 17, 2026	2.37	2.37	2.37	2.37	2.37	2.00K
July 17, 2026	2.37	2.37	2.37	2.37	2.37	5.00K
July 17, 2026	2.36	2.37	2.35	2.37	2.37	71.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	4.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	3.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	4.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	2.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	5.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	2.00K
July 17, 2026	2.38	2.38	2.37	2.38	2.38	56.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	2.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	5.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	3.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	4.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	3.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	3.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	4.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	3.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	5.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	2.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	5.00K
July 17, 2026	2.38	2.38	2.38	2.38	2.38	2.00K
July 17, 2026	2.39	2.39	2.38	2.38	2.38	7.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	30.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	4.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	2.00K
July 17, 2026	2.39	2.39	2.38	2.39	2.39	7.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	2.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	4.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	20.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	4.00K
July 17, 2026	2.38	2.39	2.38	2.39	2.39	13.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	5.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	2.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	6.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	2.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	16.00K
July 17, 2026	2.39	2.39	2.38	2.38	2.38	12.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	5.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	3.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	5.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	2.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	16.00K
July 17, 2026	2.37	2.39	2.37	2.39	2.39	10.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	5.00K
July 17, 2026	2.38	2.39	2.38	2.38	2.38	18.00K
July 17, 2026	2.38	2.38	2.37	2.38	2.38	10.00K
July 17, 2026	2.37	2.38	2.37	2.38	2.38	4.00K
July 17, 2026	2.39	2.39	2.37	2.39	2.39	16.00K
July 17, 2026	2.36	2.39	2.36	2.39	2.39	154.00K
July 17, 2026	2.36	2.36	2.36	2.36	2.36	9.00K
July 17, 2026	2.36	2.36	2.36	2.36	2.36	2.00K
July 17, 2026	2.36	2.36	2.36	2.36	2.36	4.00K
July 17, 2026	2.36	2.36	2.36	2.36	2.36	3.00K
July 17, 2026	2.36	2.36	2.35	2.36	2.36	12.00K
July 17, 2026	2.36	2.36	2.36	2.36	2.36	2.00K
July 17, 2026	2.37	2.37	2.35	2.35	2.35	9.00K
July 17, 2026	2.37	2.37	2.37	2.37	2.37	10.00K
July 17, 2026	2.37	2.37	2.37	2.37	2.37	4.00K
July 17, 2026	2.39	2.39	2.36	2.36	2.36	23.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	4.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	2.00K
July 17, 2026	2.39	2.39	2.39	2.39	2.39	3.00K
July 17, 2026	2.38	2.39	2.38	2.39	2.39	30.00K
July 17, 2026	2.40	2.40	2.40	2.40	2.40	2.00K
July 17, 2026	2.40	2.40	2.39	2.40	2.40	28.00K
July 17, 2026	2.40	2.41	2.40	2.41	2.41	9.00K
July 17, 2026	2.40	2.41	2.40	2.41	2.41	8.00K
July 17, 2026	2.43	2.43	2.40	2.43	2.43	—