China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.570	1.580	1.540	1.550	1.295	1,542,000
2022-08-25	1.550	1.570	1.520	1.540	1.287	2,202,000
2022-08-24	1.570	1.580	1.490	1.510	1.262	1,380,000
2022-08-23	1.560	1.590	1.560	1.590	1.329	778,000
2022-08-22	1.560	1.590	1.550	1.580	1.320	786,000
2022-08-19	1.570	1.580	1.550	1.580	1.320	250,000
2022-08-18	1.560	1.580	1.530	1.550	1.295	1,540,000
2022-08-17	1.550	1.590	1.530	1.580	1.320	1,688,935
2022-08-16	1.600	1.610	1.550	1.550	1.295	902,935
2022-08-15	1.600	1.600	1.550	1.600	1.337	2,102,000
2022-08-12	1.560	1.600	1.550	1.570	1.312	1,784,000
2022-08-11	1.530	1.560	1.510	1.560	1.304	1,019,561
2022-08-10	1.520	1.540	1.480	1.500	1.253	1,888,000
2022-08-09	1.540	1.540	1.520	1.540	1.287	564,000
2022-08-08	1.500	1.540	1.500	1.540	1.287	934,000
2022-08-05	1.450	1.500	1.450	1.480	1.237	2,748,000
2022-08-04	1.450	1.470	1.440	1.470	1.228	1,900,000
2022-08-03	1.510	1.510	1.440	1.450	1.212	1,252,000
2022-08-02	1.520	1.540	1.450	1.480	1.237	2,542,000
2022-08-01	1.560	1.560	1.520	1.540	1.287	1,426,000
2022-07-29	1.590	1.600	1.560	1.580	1.320	934,000
2022-07-28	1.610	1.610	1.550	1.580	1.320	1,492,000
2022-07-27	1.590	1.610	1.570	1.610	1.345	1,042,000
2022-07-26	1.580	1.630	1.580	1.610	1.345	1,824,000
2022-07-25	1.580	1.600	1.570	1.580	1.320	1,062,000
2022-07-22	1.610	1.610	1.550	1.570	1.312	3,518,000
2022-07-21	1.650	1.660	1.600	1.610	1.345	676,000
2022-07-20	1.660	1.690	1.650	1.650	1.379	1,710,000
2022-07-19	1.640	1.650	1.640	1.650	1.379	766,000
2022-07-18	1.580	1.660	1.570	1.650	1.379	2,900,000
2022-07-15	1.710	1.710	1.590	1.620	1.354	7,185,325
2022-07-14	1.720	1.720	1.650	1.690	1.412	2,210,000
2022-07-13	1.730	1.740	1.710	1.710	1.429	1,766,000
2022-07-12	1.750	1.750	1.710	1.730	1.446	2,766,000
2022-07-11	1.800	1.800	1.750	1.750	1.462	1,374,000
2022-07-08	1.830	1.830	1.790	1.790	1.496	3,572,000
2022-07-07	1.840	1.840	1.810	1.820	1.521	1,710,000
2022-07-06	1.900	1.900	1.830	1.830	1.529	2,740,000
2022-07-05	1.900	1.910	1.870	1.880	1.571	2,544,000
2022-07-04	1.900	1.910	1.900	1.900	1.588	3,314,000
2022-06-30	1.920	1.930	1.890	1.910	1.596	2,906,000
2022-06-29	1.910	1.920	1.900	1.900	1.588	2,436,000
2022-06-28	1.900	1.920	1.890	1.920	1.604	2,394,000
2022-06-27	1.920	1.930	1.890	1.900	1.588	5,274,000
2022-06-24	1.910	1.950	1.900	1.910	1.596	3,042,000
2022-06-23	1.910	1.960	1.900	1.940	1.621	2,918,000
2022-06-22	1.950	1.960	1.890	1.890	1.579	3,190,000
2022-06-21	1.940	1.990	1.930	1.960	1.638	1,752,000
2022-06-20	1.980	1.980	1.920	1.940	1.621	1,546,000
2022-06-17	1.990	1.990	1.930	1.980	1.655	2,750,000
2022-06-16	2.040	2.040	1.960	1.970	1.646	3,942,000
2022-06-15	1.970	2.060	1.960	2.040	1.705	3,420,000
2022-06-14	1.990	2.000	1.950	1.980	1.655	2,512,000
2022-06-13	2.020	2.040	1.980	2.010	1.680	2,556,000
2022-06-10	2.070	2.110	2.070	2.100	1.730	1,874,150
2022-06-09	2.110	2.130	2.080	2.100	1.730	3,422,000
2022-06-08	2.080	2.110	2.080	2.110	1.738	2,250,000
2022-06-07	2.070	2.090	2.050	2.080	1.713	1,242,000
2022-06-06	2.100	2.100	2.030	2.070	1.705	2,405,800
2022-06-02	2.120	2.140	2.080	2.090	1.722	1,072,000

← NewerPage 18 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.