China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.070	1.100	1.060	1.080	0.975	2,272,000
2024-05-14	1.080	1.090	1.060	1.060	0.957	1,312,000
2024-05-13	1.090	1.090	1.060	1.080	0.975	1,658,000
2024-05-10	1.050	1.120	1.050	1.090	0.984	2,712,000
2024-05-09	1.030	1.060	1.030	1.050	0.948	1,794,000
2024-05-08	1.040	1.040	1.020	1.030	0.930	620,000
2024-05-07	1.030	1.040	1.020	1.030	0.930	772,000
2024-05-06	1.040	1.040	1.030	1.030	0.930	718,000
2024-05-03	1.050	1.060	1.010	1.010	0.912	956,000
2024-05-02	1.060	1.060	1.030	1.050	0.948	808,000
2024-04-30	1.040	1.070	1.010	1.050	0.948	2,274,000
2024-04-29	1.040	1.060	1.020	1.040	0.939	1,222,000
2024-04-26	1.010	1.040	1.000	1.030	0.930	1,400,000
2024-04-25	1.000	1.020	0.990	1.000	0.903	922,000
2024-04-24	1.000	1.010	0.990	1.000	0.903	1,122,000
2024-04-23	1.010	1.010	0.990	1.010	0.912	1,446,000
2024-04-22	1.040	1.050	1.000	1.000	0.903	1,812,000
2024-04-19	1.060	1.060	1.020	1.040	0.939	1,404,000
2024-04-18	1.090	1.100	1.060	1.070	0.966	782,000
2024-04-17	1.100	1.120	1.080	1.080	0.975	1,494,000
2024-04-16	1.140	1.140	1.090	1.100	0.993	1,096,000
2024-04-15	1.140	1.150	1.120	1.150	1.038	1,948,000
2024-04-12	1.150	1.160	1.140	1.150	1.038	1,300,000
2024-04-11	1.170	1.170	1.140	1.150	1.038	5,594,000
2024-04-10	1.170	1.170	1.070	1.170	1.057	5,828,000
2024-04-09	1.160	1.170	1.140	1.150	1.038	1,730,000
2024-04-08	1.150	1.160	1.130	1.150	1.038	1,348,000
2024-04-05	1.140	1.160	1.120	1.140	1.029	344,000
2024-04-03	1.130	1.170	1.120	1.140	1.029	3,844,000
2024-04-02	1.040	1.170	1.040	1.150	1.038	10,234,000
2024-03-28	1.130	1.130	0.960	1.040	0.939	13,366,000
2024-03-27	1.160	1.170	1.140	1.150	1.038	1,712,000
2024-03-26	1.170	1.180	1.140	1.150	1.038	4,494,000
2024-03-25	1.180	1.180	1.170	1.170	1.057	286,000
2024-03-22	1.170	1.180	1.160	1.180	1.066	1,444,000
2024-03-21	1.180	1.190	1.170	1.170	1.057	1,604,000
2024-03-20	1.180	1.180	1.170	1.180	1.066	334,000
2024-03-19	1.180	1.180	1.160	1.180	1.066	1,168,000
2024-03-18	1.190	1.190	1.170	1.180	1.066	448,000
2024-03-15	1.180	1.190	1.180	1.180	1.066	604,000
2024-03-14	1.190	1.190	1.170	1.190	1.075	1,420,000
2024-03-13	1.190	1.200	1.180	1.190	1.075	806,000
2024-03-12	1.200	1.210	1.180	1.200	1.084	1,602,000
2024-03-11	1.170	1.210	1.170	1.200	1.084	3,260,000
2024-03-08	1.180	1.190	1.160	1.170	1.057	1,810,000
2024-03-07	1.170	1.180	1.160	1.180	1.066	1,346,000
2024-03-06	1.170	1.170	1.150	1.170	1.057	354,000
2024-03-05	1.160	1.170	1.150	1.160	1.047	1,576,000
2024-03-04	1.180	1.190	1.170	1.170	1.057	590,000
2024-03-01	1.180	1.200	1.180	1.200	1.084	1,448,000
2024-02-29	1.190	1.210	1.180	1.180	1.066	4,340,000
2024-02-28	1.210	1.220	1.190	1.200	1.084	1,988,000
2024-02-27	1.200	1.210	1.180	1.210	1.093	1,428,000
2024-02-26	1.190	1.210	1.170	1.210	1.093	4,477,000
2024-02-23	1.200	1.210	1.170	1.190	1.075	3,480,000
2024-02-22	1.210	1.210	1.170	1.210	1.093	1,848,000
2024-02-21	1.200	1.210	1.190	1.200	1.084	1,808,000
2024-02-20	1.180	1.200	1.180	1.200	1.084	702,000
2024-02-19	1.140	1.200	1.140	1.180	1.066	3,118,000
2024-02-16	1.130	1.140	1.110	1.110	1.002	1,222,000

← NewerPage 11 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.