China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.260	1.310	1.260	1.300	1.141	1,818,000
2022-11-21	1.290	1.290	1.260	1.290	1.132	1,964,000
2022-11-18	1.300	1.310	1.270	1.300	1.141	3,606,000
2022-11-17	1.280	1.300	1.260	1.300	1.141	3,892,006
2022-11-16	1.350	1.350	1.290	1.320	1.158	4,229,994
2022-11-15	1.320	1.350	1.300	1.340	1.176	4,232,000
2022-11-14	1.260	1.330	1.260	1.310	1.149	5,474,000
2022-11-11	1.210	1.260	1.210	1.260	1.106	3,168,560
2022-11-10	1.200	1.220	1.170	1.190	1.044	2,106,000
2022-11-09	1.230	1.270	1.230	1.230	1.079	3,922,000
2022-11-08	1.200	1.220	1.180	1.210	1.062	3,176,000
2022-11-07	1.150	1.220	1.150	1.200	1.053	6,988,000
2022-11-04	1.090	1.150	1.090	1.150	1.009	3,556,000
2022-11-03	1.080	1.090	1.080	1.080	0.948	478,000
2022-11-02	1.090	1.090	1.080	1.080	0.948	2,832,000
2022-11-01	1.090	1.100	1.060	1.090	0.956	2,960,000
2022-10-31	1.110	1.110	1.080	1.090	0.956	1,910,000
2022-10-28	1.170	1.170	1.110	1.110	0.974	2,992,000
2022-10-27	1.200	1.220	1.170	1.170	1.027	3,808,000
2022-10-26	1.210	1.230	1.200	1.210	1.062	1,332,000
2022-10-25	1.210	1.220	1.190	1.210	1.062	1,364,000
2022-10-24	1.260	1.260	1.210	1.220	1.070	3,312,000
2022-10-21	1.250	1.270	1.250	1.270	1.114	1,170,000
2022-10-20	1.300	1.300	1.250	1.250	1.097	5,082,000
2022-10-19	1.320	1.330	1.280	1.300	1.141	3,372,000
2022-10-18	1.320	1.320	1.300	1.320	1.158	3,660,000
2022-10-17	1.350	1.350	1.290	1.310	1.149	3,574,000
2022-10-14	1.330	1.360	1.330	1.350	1.185	5,032,000
2022-10-13	1.280	1.330	1.260	1.290	1.132	3,288,000
2022-10-12	1.250	1.280	1.230	1.250	1.097	2,032,000
2022-10-11	1.270	1.270	1.220	1.250	1.097	2,150,000
2022-10-10	1.280	1.330	1.260	1.260	1.106	2,998,000
2022-10-07	1.280	1.300	1.270	1.290	1.132	156,000
2022-10-06	1.310	1.320	1.290	1.310	1.149	372,000
2022-10-05	1.300	1.330	1.300	1.330	1.167	778,000
2022-10-03	1.260	1.300	1.260	1.300	1.141	128,000
2022-09-30	1.270	1.280	1.240	1.260	1.106	572,000
2022-09-29	1.310	1.310	1.230	1.260	1.106	1,950,000
2022-09-28	1.310	1.330	1.270	1.290	1.132	3,774,000
2022-09-27	1.310	1.340	1.280	1.300	1.141	4,720,000
2022-09-26	1.370	1.380	1.330	1.340	1.176	1,902,000
2022-09-23	1.380	1.400	1.370	1.370	1.202	1,490,000
2022-09-22	1.380	1.410	1.360	1.400	1.228	1,518,000
2022-09-21	1.380	1.420	1.380	1.390	1.220	1,688,000
2022-09-20	1.390	1.410	1.380	1.400	1.228	2,690,000
2022-09-19	1.360	1.390	1.350	1.350	1.185	2,056,000
2022-09-16	1.370	1.390	1.350	1.390	1.220	4,520,500
2022-09-15	1.400	1.430	1.370	1.370	1.202	2,654,500
2022-09-14	1.470	1.490	1.460	1.470	1.228	1,936,000
2022-09-13	1.480	1.510	1.480	1.490	1.245	2,028,669
2022-09-09	1.450	1.470	1.440	1.470	1.228	1,928,000
2022-09-08	1.450	1.460	1.430	1.440	1.203	1,738,000
2022-09-07	1.470	1.470	1.410	1.460	1.220	2,438,000
2022-09-06	1.460	1.470	1.450	1.470	1.228	1,062,000
2022-09-05	1.470	1.480	1.440	1.450	1.212	2,812,000
2022-09-02	1.480	1.500	1.470	1.470	1.228	1,698,000
2022-09-01	1.470	1.520	1.450	1.500	1.253	2,990,000
2022-08-31	1.500	1.500	1.450	1.450	1.212	2,294,000
2022-08-30	1.540	1.540	1.500	1.520	1.270	754,000
2022-08-29	1.550	1.550	1.510	1.530	1.279	1,616,000

← NewerPage 17 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.