China Oriental Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.100	1.110	1.090	1.100	1.038	342,000
2024-08-09	1.110	1.110	1.090	1.100	1.038	751,000
2024-08-08	1.110	1.110	1.100	1.100	1.038	816,000
2024-08-07	1.120	1.130	1.120	1.130	1.066	44,000
2024-08-06	1.130	1.130	1.110	1.120	1.057	376,000
2024-08-05	1.200	1.200	1.130	1.130	1.066	478,000
2024-08-02	1.170	1.200	1.160	1.170	1.104	852,000
2024-08-01	1.210	1.210	1.180	1.190	1.123	298,000
2024-07-31	1.170	1.210	1.170	1.190	1.123	4,684,000
2024-07-30	1.180	1.200	1.170	1.170	1.104	1,410,000
2024-07-29	1.180	1.210	1.160	1.200	1.132	2,116,000
2024-07-26	1.190	1.200	1.150	1.190	1.123	1,898,000
2024-07-25	1.180	1.200	1.180	1.190	1.123	2,278,000
2024-07-24	1.200	1.200	1.180	1.190	1.123	1,166,737
2024-07-23	1.200	1.220	1.180	1.190	1.123	1,296,000
2024-07-22	1.210	1.220	1.190	1.210	1.142	720,000
2024-07-19	1.200	1.240	1.190	1.210	1.142	2,960,000
2024-07-18	1.210	1.220	1.180	1.200	1.132	918,000
2024-07-17	1.190	1.220	1.150	1.210	1.142	2,494,000
2024-07-16	1.150	1.200	1.140	1.180	1.114	1,950,000
2024-07-15	1.160	1.170	1.140	1.170	1.104	980,000
2024-07-12	1.150	1.170	1.130	1.150	1.085	1,158,000
2024-07-11	1.130	1.160	1.100	1.130	1.066	3,962,000
2024-07-10	1.170	1.180	1.140	1.160	1.047	452,000
2024-07-09	1.140	1.170	1.130	1.170	1.057	804,000
2024-07-08	1.170	1.170	1.100	1.140	1.029	1,926,000
2024-07-05	1.220	1.220	1.160	1.160	1.047	882,000
2024-07-04	1.220	1.230	1.200	1.220	1.102	478,000
2024-07-03	1.190	1.220	1.170	1.210	1.093	3,056,000
2024-07-02	1.140	1.190	1.130	1.170	1.057	4,894,006
2024-06-28	1.150	1.160	1.140	1.150	1.038	1,712,000
2024-06-27	1.140	1.160	1.130	1.150	1.038	2,326,000
2024-06-26	1.100	1.150	1.100	1.140	1.029	3,956,000
2024-06-25	1.100	1.130	1.100	1.100	0.993	1,918,000
2024-06-24	1.100	1.110	1.060	1.110	1.002	2,168,000
2024-06-21	1.150	1.150	1.100	1.110	1.002	1,436,000
2024-06-20	1.180	1.190	1.150	1.160	1.047	930,000
2024-06-19	1.160	1.210	1.160	1.200	1.084	4,122,000
2024-06-18	1.130	1.180	1.130	1.180	1.066	2,346,000
2024-06-17	1.120	1.150	1.110	1.140	1.029	2,218,882
2024-06-14	1.120	1.140	1.110	1.130	1.020	2,164,000
2024-06-13	1.110	1.130	1.110	1.120	1.011	1,770,000
2024-06-12	1.100	1.120	1.090	1.110	1.002	2,664,000
2024-06-11	1.110	1.110	1.090	1.100	0.993	4,460,545
2024-06-07	1.090	1.100	1.080	1.100	0.993	1,150,000
2024-06-06	1.100	1.100	1.080	1.090	0.984	3,208,000
2024-06-05	1.090	1.120	1.080	1.100	0.993	2,628,000
2024-06-04	1.090	1.120	1.090	1.090	0.984	5,048,150
2024-06-03	1.100	1.110	1.080	1.110	1.002	3,374,000
2024-05-31	1.090	1.120	1.090	1.090	0.984	3,024,000
2024-05-30	1.100	1.110	1.080	1.100	0.993	2,348,000
2024-05-29	1.100	1.100	1.070	1.090	0.984	4,714,000
2024-05-28	1.050	1.130	1.050	1.110	1.002	6,728,000
2024-05-27	1.030	1.050	1.030	1.050	0.948	1,540,000
2024-05-24	1.030	1.040	1.020	1.030	0.930	1,686,000
2024-05-23	1.050	1.050	1.030	1.040	0.939	1,692,000
2024-05-22	1.050	1.060	1.040	1.060	0.957	1,514,000
2024-05-21	1.090	1.090	1.040	1.040	0.939	3,460,000
2024-05-20	1.130	1.130	1.090	1.100	0.993	1,696,000
2024-05-17	1.080	1.120	1.070	1.120	1.011	4,782,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0200 HKD
2025-06-19	0.0500 HKD
2024-07-11	0.0500 HKD
2023-06-15	0.0300 HKD
2022-09-15	0.0700 HKD
2022-06-13	0.0300 HKD
2021-09-13	0.1000 HKD
2021-06-07	0.0500 HKD
2020-09-14	0.0200 HKD
2020-06-15	0.0900 HKD
2019-09-12	0.0500 HKD
2019-07-15	0.1100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.