China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.230	1.230	1.200	1.220	1.102	338,000
2023-11-15	1.210	1.250	1.200	1.230	1.111	1,584,000
2023-11-14	1.220	1.220	1.190	1.190	1.075	868,000
2023-11-13	1.200	1.220	1.190	1.200	1.084	3,322,000
2023-11-10	1.200	1.220	1.190	1.200	1.084	3,228,000
2023-11-09	1.210	1.220	1.200	1.200	1.084	2,472,000
2023-11-08	1.240	1.240	1.220	1.220	1.102	1,532,000
2023-11-07	1.250	1.260	1.230	1.240	1.120	3,727,386
2023-11-06	1.220	1.250	1.220	1.230	1.111	9,586,000
2023-11-03	1.210	1.240	1.210	1.220	1.102	4,018,000
2023-11-02	1.210	1.230	1.210	1.210	1.093	441,329
2023-11-01	1.220	1.230	1.200	1.220	1.102	1,408,000
2023-10-31	1.270	1.270	1.200	1.200	1.084	3,400,000
2023-10-30	1.270	1.290	1.250	1.290	1.165	2,944,000
2023-10-27	1.250	1.280	1.250	1.250	1.129	1,154,000
2023-10-26	1.280	1.280	1.250	1.260	1.138	2,134,000
2023-10-25	1.220	1.280	1.220	1.270	1.147	3,490,000
2023-10-24	1.240	1.260	1.220	1.230	1.111	3,974,000
2023-10-20	1.210	1.270	1.210	1.250	1.129	4,356,000
2023-10-19	1.210	1.230	1.190	1.210	1.093	4,438,000
2023-10-18	1.230	1.260	1.200	1.220	1.102	4,312,000
2023-10-17	1.230	1.260	1.220	1.250	1.129	2,056,000
2023-10-16	1.220	1.230	1.220	1.230	1.111	490,000
2023-10-13	1.220	1.250	1.210	1.240	1.120	1,540,000
2023-10-12	1.210	1.260	1.210	1.230	1.111	1,356,000
2023-10-11	1.230	1.230	1.200	1.220	1.102	1,330,000
2023-10-10	1.210	1.240	1.190	1.200	1.084	1,118,000
2023-10-09	1.160	1.250	1.160	1.200	1.084	3,742,000
2023-10-06	1.130	1.140	1.130	1.130	1.020	50,000
2023-10-05	1.140	1.140	1.110	1.120	1.011	734,000
2023-10-04	1.180	1.180	1.130	1.140	1.029	396,000
2023-10-03	1.230	1.230	1.180	1.190	1.075	368,000
2023-09-29	1.260	1.260	1.240	1.240	1.120	204,000
2023-09-28	1.280	1.280	1.260	1.270	1.147	1,722,000
2023-09-27	1.250	1.350	1.250	1.260	1.138	5,082,000
2023-09-26	1.250	1.270	1.220	1.260	1.138	5,014,000
2023-09-25	1.230	1.250	1.210	1.230	1.111	2,788,000
2023-09-22	1.200	1.220	1.200	1.220	1.102	1,954,000
2023-09-21	1.240	1.250	1.200	1.210	1.093	5,106,000
2023-09-20	1.230	1.260	1.210	1.260	1.138	3,364,000
2023-09-19	1.230	1.240	1.220	1.230	1.111	754,000
2023-09-18	1.190	1.240	1.180	1.240	1.120	1,110,000
2023-09-15	1.210	1.230	1.190	1.210	1.093	3,786,000
2023-09-14	1.190	1.220	1.190	1.200	1.084	1,512,000
2023-09-13	1.200	1.210	1.180	1.180	1.066	1,468,000
2023-09-12	1.220	1.230	1.190	1.200	1.084	1,500,000
2023-09-11	1.230	1.260	1.210	1.220	1.102	2,220,000
2023-09-07	1.260	1.270	1.230	1.240	1.120	586,000
2023-09-06	1.220	1.290	1.220	1.280	1.156	5,314,000
2023-09-05	1.270	1.280	1.230	1.240	1.120	2,544,000
2023-09-04	1.170	1.320	1.170	1.280	1.156	7,242,000
2023-08-31	1.190	1.250	1.180	1.200	1.084	9,232,000
2023-08-30	1.150	1.200	1.150	1.180	1.066	2,254,000
2023-08-29	1.110	1.160	1.110	1.150	1.038	638,000
2023-08-28	1.140	1.160	1.110	1.110	1.002	1,114,000
2023-08-25	1.100	1.130	1.100	1.110	1.002	1,024,000
2023-08-24	1.100	1.110	1.090	1.100	0.993	876,000
2023-08-23	1.100	1.110	1.090	1.100	0.993	1,278,000
2023-08-22	1.090	1.120	1.080	1.100	0.993	1,250,000
2023-08-21	1.110	1.170	1.080	1.080	0.975	3,856,000

← NewerPage 13 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.