China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.140	1.140	1.080	1.110	1.002	3,498,000
2024-02-14	1.180	1.190	1.130	1.160	1.047	464,000
2024-02-09	1.180	1.200	1.170	1.180	1.066	32,000
2024-02-08	1.220	1.230	1.190	1.190	1.075	1,482,000
2024-02-07	1.210	1.220	1.200	1.210	1.093	564,000
2024-02-06	1.180	1.210	1.180	1.190	1.075	2,016,391
2024-02-05	1.180	1.200	1.170	1.200	1.084	1,156,000
2024-02-02	1.190	1.210	1.170	1.200	1.084	1,442,000
2024-02-01	1.190	1.200	1.180	1.180	1.066	644,000
2024-01-31	1.190	1.210	1.180	1.190	1.075	1,558,000
2024-01-30	1.190	1.200	1.170	1.190	1.075	3,228,000
2024-01-29	1.200	1.220	1.190	1.190	1.075	498,000
2024-01-26	1.200	1.210	1.190	1.200	1.084	2,408,000
2024-01-25	1.200	1.230	1.200	1.200	1.084	1,692,000
2024-01-24	1.200	1.210	1.180	1.190	1.075	1,002,000
2024-01-23	1.190	1.200	1.170	1.180	1.066	1,416,000
2024-01-22	1.210	1.210	1.140	1.180	1.066	5,416,000
2024-01-19	1.180	1.200	1.170	1.190	1.075	2,026,000
2024-01-18	1.180	1.200	1.180	1.190	1.075	1,416,000
2024-01-17	1.200	1.210	1.170	1.190	1.075	3,238,000
2024-01-16	1.230	1.240	1.210	1.210	1.093	528,000
2024-01-15	1.230	1.250	1.230	1.230	1.111	82,000
2024-01-12	1.220	1.250	1.220	1.240	1.120	918,000
2024-01-11	1.240	1.250	1.220	1.230	1.111	1,782,000
2024-01-10	1.250	1.260	1.240	1.250	1.129	742,000
2024-01-09	1.230	1.270	1.230	1.260	1.138	1,188,000
2024-01-08	1.250	1.270	1.240	1.240	1.120	1,462,000
2024-01-05	1.240	1.270	1.240	1.260	1.138	1,012,000
2024-01-04	1.250	1.280	1.250	1.250	1.129	556,000
2024-01-03	1.260	1.280	1.260	1.260	1.138	852,000
2024-01-02	1.290	1.290	1.260	1.280	1.156	1,114,000
2023-12-29	1.230	1.310	1.230	1.300	1.174	4,892,000
2023-12-28	1.200	1.240	1.200	1.240	1.120	1,270,000
2023-12-27	1.200	1.210	1.190	1.210	1.093	1,791,000
2023-12-22	1.200	1.210	1.190	1.200	1.084	1,076,000
2023-12-21	1.190	1.210	1.180	1.200	1.084	3,176,000
2023-12-20	1.210	1.210	1.190	1.200	1.084	1,822,000
2023-12-19	1.200	1.220	1.190	1.200	1.084	766,000
2023-12-18	1.200	1.210	1.200	1.210	1.093	524,000
2023-12-15	1.200	1.220	1.200	1.200	1.084	522,024
2023-12-14	1.190	1.210	1.170	1.190	1.075	1,750,000
2023-12-13	1.210	1.210	1.170	1.200	1.084	2,912,000
2023-12-12	1.200	1.210	1.190	1.190	1.075	182,000
2023-12-11	1.190	1.210	1.180	1.210	1.093	1,488,000
2023-12-08	1.200	1.200	1.180	1.180	1.066	1,174,000
2023-12-07	1.210	1.210	1.190	1.200	1.084	1,488,000
2023-12-06	1.200	1.210	1.200	1.210	1.093	204,000
2023-12-05	1.200	1.210	1.190	1.210	1.093	1,418,000
2023-12-04	1.210	1.210	1.190	1.190	1.075	1,557,000
2023-12-01	1.220	1.220	1.200	1.220	1.102	282,000
2023-11-30	1.200	1.230	1.190	1.210	1.093	2,278,000
2023-11-29	1.210	1.220	1.190	1.210	1.093	2,196,000
2023-11-28	1.200	1.250	1.200	1.230	1.111	2,964,000
2023-11-27	1.220	1.220	1.190	1.190	1.075	1,754,000
2023-11-24	1.230	1.230	1.200	1.210	1.093	2,018,000
2023-11-23	1.200	1.230	1.200	1.220	1.102	1,842,000
2023-11-22	1.230	1.230	1.190	1.200	1.084	2,890,000
2023-11-21	1.220	1.230	1.200	1.200	1.084	896,000
2023-11-20	1.240	1.240	1.200	1.210	1.093	2,088,000
2023-11-17	1.210	1.220	1.190	1.200	1.084	1,700,000

← NewerPage 12 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.