China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.120	1.150	1.110	1.110	1.002	2,046,000
2023-08-17	1.080	1.120	1.080	1.110	1.002	1,442,000
2023-08-16	1.100	1.110	1.090	1.110	1.002	880,000
2023-08-15	1.100	1.110	1.080	1.110	1.002	1,766,000
2023-08-14	1.100	1.100	1.070	1.100	0.993	2,306,000
2023-08-11	1.130	1.130	1.080	1.110	1.002	1,260,000
2023-08-10	1.140	1.150	1.120	1.130	1.020	1,214,000
2023-08-09	1.140	1.160	1.140	1.160	1.047	888,000
2023-08-08	1.150	1.160	1.130	1.160	1.047	2,512,000
2023-08-07	1.180	1.180	1.140	1.150	1.038	1,294,000
2023-08-04	1.210	1.220	1.180	1.180	1.066	660,000
2023-08-03	1.190	1.230	1.180	1.200	1.084	2,090,000
2023-08-02	1.210	1.240	1.180	1.190	1.075	3,038,000
2023-08-01	1.220	1.290	1.220	1.220	1.102	6,828,000
2023-07-31	1.220	1.240	1.200	1.220	1.102	4,202,000
2023-07-28	1.150	1.220	1.150	1.220	1.102	5,166,000
2023-07-27	1.110	1.180	1.110	1.160	1.047	5,200,000
2023-07-26	1.100	1.120	1.080	1.100	0.993	1,924,000
2023-07-25	1.070	1.100	1.070	1.100	0.993	1,224,000
2023-07-24	1.090	1.090	1.060	1.070	0.966	1,082,000
2023-07-21	1.090	1.100	1.080	1.090	0.984	1,055,876
2023-07-20	1.090	1.110	1.090	1.090	0.984	806,000
2023-07-19	1.090	1.100	1.080	1.100	0.993	678,000
2023-07-18	1.080	1.090	1.080	1.090	0.984	1,564,000
2023-07-14	1.090	1.090	1.070	1.090	0.984	1,466,000
2023-07-13	1.070	1.090	1.060	1.080	0.975	1,240,000
2023-07-12	1.060	1.070	1.060	1.060	0.957	523,400
2023-07-11	1.070	1.090	1.040	1.070	0.966	8,718,000
2023-07-10	1.070	1.080	1.060	1.060	0.957	518,000
2023-07-07	1.080	1.090	1.060	1.080	0.975	2,150,000
2023-07-06	1.110	1.110	1.060	1.090	0.984	3,938,000
2023-07-05	1.110	1.110	1.090	1.100	0.993	1,006,000
2023-07-04	1.120	1.120	1.090	1.100	0.993	1,502,000
2023-07-03	1.080	1.120	1.080	1.110	1.002	2,170,000
2023-06-30	1.050	1.130	1.050	1.070	0.966	4,292,000
2023-06-29	1.070	1.070	1.050	1.050	0.948	1,198,000
2023-06-28	1.060	1.060	1.050	1.060	0.957	662,000
2023-06-27	1.020	1.060	1.020	1.050	0.948	2,556,000
2023-06-26	1.020	1.050	1.010	1.020	0.921	3,036,000
2023-06-23	1.050	1.050	1.000	1.000	0.903	1,066,000
2023-06-21	1.060	1.080	1.050	1.060	0.957	3,894,000
2023-06-20	1.060	1.080	1.060	1.070	0.966	2,858,000
2023-06-19	1.070	1.080	1.060	1.060	0.957	822,000
2023-06-16	1.050	1.080	1.050	1.070	0.966	2,648,000
2023-06-15	1.050	1.060	1.040	1.050	0.948	5,668,000
2023-06-14	1.090	1.100	1.060	1.060	0.930	5,802,045
2023-06-13	1.090	1.100	1.070	1.080	0.948	2,252,000
2023-06-12	1.110	1.110	1.080	1.090	0.956	3,932,000
2023-06-09	1.090	1.120	1.080	1.110	0.974	2,818,000
2023-06-08	1.080	1.110	1.070	1.070	0.939	10,156,000
2023-06-07	1.100	1.110	1.070	1.070	0.939	5,432,000
2023-06-06	1.140	1.140	1.080	1.090	0.956	7,372,000
2023-06-05	1.130	1.150	1.130	1.130	0.992	1,588,000
2023-06-02	1.090	1.120	1.090	1.110	0.974	4,104,000
2023-06-01	1.060	1.090	1.060	1.080	0.948	1,562,000
2023-05-31	1.080	1.090	1.050	1.060	0.930	4,782,000
2023-05-30	1.090	1.100	1.070	1.090	0.956	4,097,000
2023-05-29	1.120	1.120	1.070	1.100	0.965	4,944,000
2023-05-25	1.120	1.120	1.110	1.120	0.983	8,914,000
2023-05-24	1.150	1.150	1.110	1.120	0.983	1,812,000

← NewerPage 14 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.