China Overseas Property Holdings Limited (HKG:2669)
Hong Kong
· Delayed Price · Currency is HKD 4.910
+0.010 (0.20%)
At close: Dec 5, 2025
HKG:2669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.88 | 4.91 | 4.84 | 4.91 | 4.91 | 0.20% | 3,802,214 |
| Dec 4, 2025 | 4.92 | 4.92 | 4.86 | 4.90 | 4.90 | - | 4,421,332 |
| Dec 3, 2025 | 4.95 | 4.95 | 4.88 | 4.90 | 4.90 | -0.81% | 4,633,999 |
| Dec 2, 2025 | 4.96 | 4.97 | 4.91 | 4.94 | 4.94 | -0.20% | 4,647,000 |
| Dec 1, 2025 | 4.94 | 4.97 | 4.93 | 4.95 | 4.95 | 0.20% | 3,443,031 |
| Nov 28, 2025 | 4.96 | 4.97 | 4.91 | 4.94 | 4.94 | -0.40% | 4,755,086 |
| Nov 27, 2025 | 4.98 | 4.99 | 4.92 | 4.96 | 4.96 | -0.40% | 4,355,000 |
| Nov 26, 2025 | 4.99 | 5.03 | 4.98 | 4.98 | 4.98 | -0.20% | 3,243,333 |
| Nov 25, 2025 | 4.99 | 5.07 | 4.99 | 4.99 | 4.99 | -0.20% | 4,620,006 |
| Nov 24, 2025 | 4.99 | 5.04 | 4.96 | 5.00 | 5.00 | 0.81% | 4,126,032 |
| Nov 21, 2025 | 4.99 | 5.01 | 4.94 | 4.96 | 4.96 | -1.39% | 8,730,010 |
| Nov 20, 2025 | 4.97 | 5.09 | 4.96 | 5.03 | 5.03 | 1.21% | 5,633,466 |
| Nov 19, 2025 | 4.96 | 5.02 | 4.92 | 4.97 | 4.97 | -0.20% | 6,275,000 |
| Nov 18, 2025 | 5.04 | 5.04 | 4.94 | 4.98 | 4.98 | -1.19% | 6,316,667 |
| Nov 17, 2025 | 5.02 | 5.04 | 4.99 | 5.04 | 5.04 | - | 3,386,361 |
| Nov 14, 2025 | 5.07 | 5.11 | 5.02 | 5.04 | 5.04 | -1.18% | 7,855,000 |
| Nov 13, 2025 | 5.11 | 5.12 | 5.05 | 5.10 | 5.10 | -0.20% | 5,365,000 |
| Nov 12, 2025 | 5.04 | 5.15 | 5.02 | 5.11 | 5.11 | 1.19% | 9,564,009 |
| Nov 11, 2025 | 5.04 | 5.08 | 5.01 | 5.05 | 5.05 | 0.60% | 5,582,648 |
| Nov 10, 2025 | 4.90 | 5.05 | 4.91 | 5.02 | 5.02 | 2.66% | 15,316,430 |
| Nov 7, 2025 | 4.87 | 4.93 | 4.87 | 4.89 | 4.89 | 0.41% | 6,998,794 |
| Nov 6, 2025 | 4.87 | 4.91 | 4.86 | 4.87 | 4.87 | - | 7,574,413 |
| Nov 5, 2025 | 4.85 | 4.87 | 4.78 | 4.87 | 4.87 | 0.41% | 5,326,833 |
| Nov 4, 2025 | 4.88 | 4.94 | 4.84 | 4.85 | 4.85 | -0.21% | 6,390,686 |
| Nov 3, 2025 | 4.87 | 4.88 | 4.83 | 4.86 | 4.86 | 0.21% | 4,491,000 |
| Oct 31, 2025 | 4.88 | 4.90 | 4.84 | 4.85 | 4.85 | -0.41% | 7,098,628 |
| Oct 30, 2025 | 4.91 | 4.94 | 4.85 | 4.87 | 4.87 | -0.81% | 13,169,660 |
| Oct 28, 2025 | 4.93 | 4.94 | 4.88 | 4.91 | 4.91 | -0.20% | 5,661,979 |
| Oct 27, 2025 | 4.91 | 4.94 | 4.88 | 4.92 | 4.92 | 0.82% | 2,973,666 |
| Oct 24, 2025 | 4.91 | 4.91 | 4.86 | 4.88 | 4.88 | -0.41% | 2,775,750 |
| Oct 23, 2025 | 4.86 | 4.91 | 4.84 | 4.90 | 4.90 | 0.82% | 4,815,000 |
| Oct 22, 2025 | 4.91 | 4.91 | 4.81 | 4.86 | 4.86 | - | 19,145,000 |
| Oct 21, 2025 | 4.88 | 4.92 | 4.86 | 4.86 | 4.86 | -0.21% | 5,484,333 |
| Oct 20, 2025 | 4.84 | 4.88 | 4.82 | 4.87 | 4.87 | 1.88% | 3,241,905 |
| Oct 17, 2025 | 4.87 | 4.88 | 4.77 | 4.78 | 4.78 | -1.85% | 9,963,900 |
| Oct 16, 2025 | 4.86 | 4.87 | 4.82 | 4.87 | 4.87 | 0.83% | 5,256,000 |
| Oct 15, 2025 | 4.83 | 4.86 | 4.81 | 4.83 | 4.83 | 0.84% | 5,779,880 |
| Oct 14, 2025 | 4.86 | 4.93 | 4.78 | 4.79 | 4.79 | -1.44% | 11,239,600 |
| Oct 13, 2025 | 4.84 | 4.87 | 4.80 | 4.86 | 4.86 | -0.82% | 13,751,170 |
| Oct 10, 2025 | 4.92 | 4.98 | 4.89 | 4.90 | 4.90 | -0.41% | 8,598,666 |
| Oct 9, 2025 | 4.88 | 4.95 | 4.85 | 4.92 | 4.92 | 1.23% | 12,481,480 |
| Oct 8, 2025 | 4.90 | 4.91 | 4.81 | 4.86 | 4.86 | -0.82% | 5,104,100 |
| Oct 6, 2025 | 4.97 | 4.97 | 4.89 | 4.90 | 4.90 | -1.01% | 2,443,272 |
| Oct 3, 2025 | 4.98 | 4.98 | 4.92 | 4.95 | 4.95 | -0.60% | 4,320,000 |
| Oct 2, 2025 | 5.04 | 5.04 | 4.96 | 4.98 | 4.98 | -1.19% | 4,376,543 |
| Sep 30, 2025 | 4.95 | 5.05 | 4.95 | 5.04 | 5.04 | 1.82% | 8,383,030 |
| Sep 29, 2025 | 4.94 | 4.98 | 4.91 | 4.95 | 4.95 | 0.61% | 6,280,000 |
| Sep 26, 2025 | 4.93 | 5.00 | 4.87 | 4.92 | 4.92 | 0.61% | 7,795,000 |
| Sep 25, 2025 | 4.94 | 4.97 | 4.88 | 4.89 | 4.89 | -1.21% | 11,919,330 |
| Sep 24, 2025 | 4.98 | 5.03 | 4.93 | 4.95 | 4.95 | -0.60% | 7,721,666 |