China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.170	1.180	1.140	1.150	1.009	1,316,000
2023-05-22	1.180	1.200	1.170	1.170	1.027	1,560,000
2023-05-19	1.200	1.200	1.180	1.190	1.044	1,048,000
2023-05-18	1.200	1.220	1.190	1.190	1.044	2,342,600
2023-05-17	1.220	1.230	1.190	1.190	1.044	2,598,000
2023-05-16	1.230	1.250	1.220	1.230	1.079	1,044,000
2023-05-15	1.230	1.240	1.210	1.230	1.079	2,282,000
2023-05-12	1.250	1.250	1.230	1.240	1.088	1,890,000
2023-05-11	1.270	1.270	1.250	1.250	1.097	1,686,000
2023-05-10	1.290	1.290	1.270	1.270	1.114	451,800
2023-05-09	1.300	1.320	1.280	1.280	1.123	1,440,000
2023-05-08	1.270	1.310	1.240	1.300	1.141	2,754,200
2023-05-05	1.250	1.260	1.240	1.260	1.106	1,070,000
2023-05-04	1.250	1.270	1.250	1.250	1.097	1,490,000
2023-05-03	1.250	1.250	1.200	1.230	1.079	646,000
2023-05-02	1.270	1.290	1.240	1.260	1.106	910,000
2023-04-28	1.260	1.280	1.250	1.260	1.106	942,000
2023-04-27	1.260	1.260	1.230	1.260	1.106	312,000
2023-04-26	1.230	1.260	1.230	1.260	1.106	782,000
2023-04-25	1.270	1.270	1.230	1.230	1.079	1,740,000
2023-04-24	1.280	1.280	1.270	1.270	1.114	992,000
2023-04-21	1.320	1.320	1.290	1.290	1.132	1,256,000
2023-04-20	1.330	1.340	1.320	1.320	1.158	1,272,000
2023-04-19	1.330	1.360	1.310	1.330	1.167	2,346,000
2023-04-18	1.310	1.340	1.300	1.330	1.167	2,223,730
2023-04-17	1.300	1.320	1.290	1.320	1.158	2,131,016
2023-04-14	1.290	1.310	1.290	1.300	1.141	1,482,000
2023-04-13	1.280	1.300	1.280	1.290	1.132	940,000
2023-04-12	1.290	1.310	1.280	1.280	1.123	2,272,000
2023-04-11	1.290	1.300	1.270	1.290	1.132	3,872,000
2023-04-06	1.380	1.380	1.270	1.280	1.123	6,050,000
2023-04-04	1.400	1.400	1.370	1.380	1.211	1,322,000
2023-04-03	1.440	1.440	1.360	1.410	1.237	2,654,000
2023-03-31	1.480	1.490	1.450	1.480	1.299	2,338,000
2023-03-30	1.440	1.470	1.430	1.470	1.290	3,292,000
2023-03-29	1.420	1.460	1.420	1.420	1.246	1,784,000
2023-03-28	1.410	1.470	1.410	1.440	1.263	3,262,000
2023-03-27	1.430	1.440	1.390	1.430	1.255	1,488,000
2023-03-24	1.460	1.460	1.420	1.430	1.255	2,448,000
2023-03-23	1.460	1.480	1.450	1.460	1.281	2,706,000
2023-03-22	1.490	1.510	1.470	1.470	1.290	2,414,000
2023-03-21	1.480	1.490	1.450	1.480	1.299	1,746,000
2023-03-20	1.470	1.490	1.460	1.480	1.299	664,000
2023-03-17	1.520	1.520	1.460	1.460	1.281	16,744,000
2023-03-16	1.490	1.520	1.490	1.490	1.307	1,608,000
2023-03-15	1.520	1.530	1.510	1.520	1.334	2,044,000
2023-03-14	1.530	1.540	1.490	1.510	1.325	1,955,995
2023-03-13	1.520	1.540	1.490	1.540	1.351	5,238,000
2023-03-10	1.600	1.600	1.550	1.550	1.360	2,380,000
2023-03-09	1.620	1.620	1.600	1.600	1.404	2,457,995
2023-03-08	1.610	1.620	1.590	1.620	1.421	2,695,995
2023-03-07	1.630	1.640	1.600	1.620	1.421	2,561,985
2023-03-06	1.650	1.650	1.610	1.630	1.430	1,820,000
2023-03-03	1.610	1.650	1.600	1.650	1.448	3,233,990
2023-03-02	1.600	1.620	1.570	1.610	1.413	2,035,333
2023-03-01	1.570	1.620	1.570	1.600	1.404	1,235,995
2023-02-28	1.620	1.620	1.570	1.590	1.395	1,324,000
2023-02-27	1.620	1.640	1.600	1.610	1.413	1,560,000
2023-02-24	1.660	1.660	1.620	1.640	1.439	1,692,000
2023-02-23	1.610	1.660	1.600	1.660	1.457	2,517,990

← NewerPage 15 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.