China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.140	1.150	1.120	1.120	1.120	808,000
2026-07-27	1.110	1.130	1.110	1.130	1.130	606,000
2026-07-24	1.130	1.130	1.100	1.100	1.100	1,996,000
2026-07-23	1.130	1.150	1.120	1.130	1.130	1,076,000
2026-07-22	1.110	1.130	1.100	1.120	1.120	590,000
2026-07-21	1.110	1.130	1.100	1.110	1.110	2,630,000
2026-07-20	1.070	1.130	1.070	1.100	1.100	2,482,000
2026-07-17	1.080	1.080	1.050	1.070	1.070	1,470,000
2026-07-16	1.020	1.080	1.020	1.080	1.080	2,018,000
2026-07-15	1.000	1.020	0.990	1.010	1.010	2,658,000
2026-07-14	0.990	1.010	0.990	0.990	0.990	1,882,000
2026-07-13	0.990	1.020	0.990	0.990	0.990	2,362,000
2026-07-10	0.990	1.020	0.980	1.000	1.000	2,066,000
2026-07-09	1.000	1.010	0.990	0.990	0.990	2,130,000
2026-07-08	1.020	1.020	1.000	1.000	1.000	2,054,000
2026-07-07	1.020	1.020	1.010	1.010	1.010	588,000
2026-07-06	1.050	1.050	1.010	1.010	1.010	1,232,000
2026-07-03	1.070	1.070	1.050	1.050	1.050	310,600
2026-07-02	1.140	1.150	1.100	1.110	1.090	3,362,000
2026-06-30	1.140	1.140	1.110	1.120	1.100	2,953,458
2026-06-29	1.090	1.150	1.090	1.140	1.120	1,842,000
2026-06-26	1.150	1.150	1.100	1.110	1.090	3,014,000
2026-06-25	1.160	1.160	1.150	1.150	1.129	1,302,000
2026-06-24	1.160	1.180	1.150	1.160	1.139	1,624,000
2026-06-23	1.200	1.200	1.160	1.160	1.139	1,336,000
2026-06-22	1.210	1.220	1.160	1.200	1.178	1,490,000
2026-06-18	1.260	1.260	1.210	1.210	1.188	1,514,000
2026-06-17	1.290	1.290	1.260	1.260	1.237	3,126,000
2026-06-16	1.330	1.330	1.290	1.290	1.267	654,000
2026-06-15	1.240	1.370	1.240	1.330	1.306	4,575,000
2026-06-12	1.180	1.260	1.180	1.240	1.218	1,904,000
2026-06-11	1.180	1.190	1.160	1.180	1.159	1,360,000
2026-06-10	1.190	1.190	1.160	1.180	1.159	2,120,000
2026-06-09	1.220	1.230	1.170	1.200	1.178	3,224,000
2026-06-08	1.220	1.230	1.160	1.220	1.198	4,092,000
2026-06-05	1.210	1.250	1.210	1.240	1.218	1,944,000
2026-06-04	1.200	1.210	1.140	1.210	1.188	3,870,000
2026-06-03	1.220	1.220	1.190	1.190	1.169	1,486,000
2026-06-02	1.230	1.230	1.210	1.210	1.188	1,144,000
2026-06-01	1.230	1.240	1.220	1.220	1.198	1,370,000
2026-05-29	1.240	1.250	1.230	1.230	1.208	1,548,000
2026-05-28	1.290	1.290	1.230	1.240	1.218	6,696,000
2026-05-27	1.290	1.290	1.270	1.280	1.257	3,796,000
2026-05-26	1.290	1.300	1.280	1.280	1.257	2,114,000
2026-05-22	1.290	1.290	1.270	1.290	1.267	722,000
2026-05-21	1.290	1.310	1.290	1.290	1.267	1,294,000
2026-05-20	1.290	1.290	1.260	1.290	1.267	1,398,000
2026-05-19	1.300	1.310	1.300	1.300	1.277	582,000
2026-05-18	1.300	1.310	1.280	1.310	1.286	1,208,000
2026-05-15	1.340	1.350	1.310	1.310	1.286	1,898,000
2026-05-14	1.350	1.350	1.330	1.330	1.306	1,854,000
2026-05-13	1.350	1.380	1.340	1.340	1.316	1,962,000
2026-05-12	1.350	1.360	1.340	1.350	1.326	1,996,000
2026-05-11	1.270	1.360	1.270	1.340	1.316	6,644,000
2026-05-08	1.270	1.270	1.250	1.260	1.237	3,230,000
2026-05-07	1.280	1.290	1.260	1.260	1.237	1,628,000
2026-05-06	1.270	1.280	1.240	1.250	1.228	3,352,000
2026-05-05	1.270	1.280	1.250	1.270	1.247	1,246,000
2026-05-04	1.290	1.300	1.270	1.280	1.257	1,568,000
2026-04-30	1.300	1.310	1.280	1.280	1.257	3,984,000

← NewerPage 2 of 5 · 246 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.