China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.070	2.120	2.070	2.120	1.746	1,978,000
2022-05-31	2.090	2.090	2.050	2.060	1.697	2,762,000
2022-05-30	2.080	2.100	2.030	2.080	1.713	4,130,000
2022-05-27	2.090	2.100	2.060	2.080	1.713	1,418,000
2022-05-26	2.100	2.120	2.050	2.080	1.713	2,132,000
2022-05-25	2.030	2.060	2.030	2.050	1.689	676,000
2022-05-24	2.060	2.090	2.020	2.040	1.680	1,782,000
2022-05-23	2.030	2.070	2.010	2.070	1.705	2,362,000
2022-05-20	2.010	2.030	1.970	2.000	1.647	3,104,000
2022-05-19	1.960	2.000	1.950	1.970	1.623	2,490,000
2022-05-18	1.940	2.010	1.930	2.010	1.656	3,354,022
2022-05-17	1.960	1.960	1.920	1.950	1.606	4,948,000
2022-05-16	1.950	1.950	1.900	1.920	1.582	5,944,000
2022-05-13	1.940	1.950	1.930	1.950	1.606	922,000
2022-05-12	1.940	1.940	1.900	1.910	1.573	2,190,000
2022-05-11	1.940	2.030	1.930	1.940	1.598	6,462,000
2022-05-10	1.940	1.940	1.870	1.930	1.590	2,286,000
2022-05-06	2.000	2.000	1.960	1.960	1.614	1,168,000
2022-05-05	2.040	2.070	2.010	2.050	1.689	2,250,160
2022-05-04	2.070	2.070	2.030	2.060	1.697	206,000
2022-05-03	2.070	2.090	2.040	2.070	1.705	358,000
2022-04-29	2.050	2.100	2.000	2.100	1.730	1,144,000
2022-04-28	1.960	2.070	1.960	2.070	1.705	1,231,068
2022-04-27	1.910	1.980	1.900	1.960	1.614	3,478,000
2022-04-26	1.970	2.000	1.920	1.940	1.598	2,638,000
2022-04-25	2.100	2.100	1.940	1.960	1.614	5,686,000
2022-04-22	2.130	2.150	2.090	2.130	1.754	3,160,000
2022-04-21	2.200	2.220	2.130	2.140	1.763	3,542,000
2022-04-20	2.280	2.280	2.210	2.210	1.820	2,168,000
2022-04-19	2.240	2.300	2.230	2.270	1.870	1,436,000
2022-04-14	2.260	2.300	2.260	2.270	1.870	1,814,000
2022-04-13	2.210	2.260	2.210	2.230	1.837	1,416,000
2022-04-12	2.250	2.270	2.210	2.220	1.829	5,918,000
2022-04-11	2.300	2.310	2.240	2.250	1.853	2,258,500
2022-04-08	2.290	2.350	2.280	2.340	1.927	1,804,000
2022-04-07	2.360	2.400	2.290	2.300	1.895	3,870,000
2022-04-06	2.340	2.420	2.320	2.380	1.960	9,418,000
2022-04-04	2.310	2.380	2.300	2.380	1.960	3,952,000
2022-04-01	2.210	2.310	2.200	2.310	1.903	3,912,000
2022-03-31	2.220	2.260	2.210	2.230	1.837	2,454,000
2022-03-30	2.280	2.310	2.200	2.210	1.820	16,592,000
2022-03-29	2.410	2.420	2.360	2.420	1.993	2,846,000
2022-03-28	2.390	2.430	2.320	2.420	1.993	4,766,100
2022-03-25	2.330	2.440	2.310	2.390	1.969	10,684,000
2022-03-24	2.300	2.340	2.280	2.300	1.895	4,358,392
2022-03-23	2.270	2.310	2.250	2.280	1.878	2,616,000
2022-03-22	2.220	2.300	2.220	2.270	1.870	2,696,000
2022-03-21	2.230	2.280	2.190	2.220	1.829	2,138,000
2022-03-18	2.130	2.240	2.130	2.240	1.845	7,702,000
2022-03-17	2.050	2.150	2.040	2.150	1.771	5,162,000
2022-03-16	1.960	2.030	1.900	2.000	1.647	7,284,000
2022-03-15	2.040	2.040	1.880	1.900	1.565	7,580,000
2022-03-14	2.200	2.200	2.040	2.060	1.697	5,664,000
2022-03-11	2.180	2.210	2.110	2.210	1.820	2,006,000
2022-03-10	2.200	2.210	2.160	2.180	1.796	1,154,000
2022-03-09	2.160	2.220	2.080	2.160	1.779	2,616,000
2022-03-08	2.270	2.290	2.140	2.160	1.779	5,900,000
2022-03-07	2.340	2.340	2.260	2.260	1.862	4,658,000
2022-03-04	2.380	2.420	2.320	2.360	1.944	3,130,000
2022-03-03	2.350	2.390	2.320	2.390	1.969	3,536,000

← NewerPage 19 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.