China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.610	1.610	1.570	1.600	1.404	1,767,990
2023-02-21	1.620	1.660	1.620	1.630	1.430	1,551,990
2023-02-20	1.560	1.620	1.560	1.620	1.421	968,000
2023-02-17	1.560	1.580	1.540	1.560	1.369	736,000
2023-02-16	1.560	1.570	1.540	1.560	1.369	917,374
2023-02-15	1.570	1.580	1.540	1.550	1.360	782,000
2023-02-14	1.560	1.580	1.530	1.570	1.378	4,256,000
2023-02-13	1.510	1.580	1.510	1.580	1.386	1,426,000
2023-02-10	1.550	1.550	1.520	1.530	1.342	3,142,000
2023-02-09	1.560	1.580	1.550	1.570	1.378	816,000
2023-02-08	1.570	1.590	1.530	1.560	1.369	2,012,000
2023-02-07	1.560	1.580	1.550	1.550	1.360	990,000
2023-02-06	1.560	1.570	1.530	1.550	1.360	1,460,000
2023-02-03	1.630	1.630	1.570	1.580	1.386	2,520,000
2023-02-02	1.640	1.650	1.610	1.630	1.430	1,132,000
2023-02-01	1.630	1.670	1.610	1.640	1.439	3,162,000
2023-01-31	1.650	1.670	1.600	1.610	1.413	2,968,000
2023-01-30	1.650	1.690	1.610	1.670	1.465	3,320,000
2023-01-27	1.650	1.680	1.650	1.680	1.474	872,816
2023-01-26	1.630	1.670	1.620	1.650	1.448	1,013,056
2023-01-20	1.580	1.640	1.580	1.630	1.430	2,222,945
2023-01-19	1.570	1.600	1.570	1.570	1.378	982,001
2023-01-18	1.570	1.600	1.570	1.600	1.404	2,048,000
2023-01-17	1.540	1.570	1.530	1.570	1.378	1,557,975
2023-01-16	1.550	1.580	1.530	1.540	1.351	2,382,000
2023-01-13	1.530	1.560	1.520	1.550	1.360	1,500,000
2023-01-12	1.520	1.550	1.510	1.530	1.342	782,000
2023-01-11	1.550	1.550	1.520	1.520	1.334	1,251,995
2023-01-10	1.550	1.560	1.500	1.540	1.351	1,424,000
2023-01-09	1.500	1.550	1.500	1.550	1.360	3,622,000
2023-01-06	1.500	1.520	1.480	1.490	1.307	1,420,000
2023-01-05	1.490	1.510	1.470	1.500	1.316	2,372,745
2023-01-04	1.450	1.490	1.450	1.480	1.299	1,848,000
2023-01-03	1.430	1.450	1.400	1.450	1.272	2,404,000
2022-12-30	1.430	1.440	1.420	1.430	1.255	758,000
2022-12-29	1.420	1.420	1.400	1.410	1.237	2,162,000
2022-12-28	1.440	1.460	1.410	1.440	1.263	1,636,745
2022-12-23	1.430	1.440	1.410	1.440	1.263	1,254,000
2022-12-22	1.450	1.450	1.410	1.430	1.255	718,000
2022-12-21	1.430	1.430	1.400	1.430	1.255	2,144,000
2022-12-20	1.440	1.440	1.400	1.430	1.255	1,602,000
2022-12-19	1.520	1.520	1.440	1.460	1.281	4,086,000
2022-12-16	1.470	1.530	1.470	1.510	1.325	8,244,000
2022-12-15	1.500	1.510	1.460	1.500	1.316	3,338,000
2022-12-14	1.440	1.510	1.440	1.500	1.316	10,154,000
2022-12-13	1.480	1.480	1.430	1.430	1.255	3,084,000
2022-12-12	1.470	1.480	1.440	1.470	1.290	3,086,000
2022-12-09	1.420	1.480	1.420	1.480	1.299	6,238,000
2022-12-08	1.410	1.430	1.400	1.420	1.246	2,224,000
2022-12-07	1.470	1.490	1.380	1.390	1.220	4,643,006
2022-12-06	1.430	1.480	1.430	1.470	1.290	3,469,006
2022-12-05	1.400	1.440	1.390	1.430	1.255	3,339,051
2022-12-02	1.400	1.410	1.370	1.380	1.211	2,389,464
2022-12-01	1.420	1.420	1.370	1.390	1.220	6,226,000
2022-11-30	1.380	1.410	1.370	1.390	1.220	5,203,460
2022-11-29	1.330	1.370	1.330	1.360	1.193	2,964,000
2022-11-28	1.310	1.330	1.280	1.320	1.158	1,586,000
2022-11-25	1.310	1.340	1.310	1.340	1.176	1,312,000
2022-11-24	1.300	1.330	1.300	1.330	1.167	1,888,000
2022-11-23	1.310	1.310	1.280	1.300	1.141	1,014,000

← NewerPage 16 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.