China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.350	2.380	2.290	2.300	1.895	2,936,900
2022-03-01	2.340	2.380	2.300	2.360	1.944	4,848,000
2022-02-28	2.300	2.310	2.200	2.270	1.870	9,774,000
2022-02-25	2.360	2.360	2.300	2.310	1.903	3,330,000
2022-02-24	2.330	2.440	2.320	2.360	1.944	6,722,000
2022-02-23	2.350	2.370	2.340	2.370	1.952	1,730,000
2022-02-22	2.390	2.390	2.320	2.350	1.936	1,526,000
2022-02-21	2.420	2.420	2.390	2.410	1.985	676,000
2022-02-18	2.410	2.450	2.400	2.420	1.993	2,908,000
2022-02-17	2.430	2.440	2.400	2.420	1.993	1,530,000
2022-02-16	2.380	2.450	2.370	2.420	1.993	3,250,000
2022-02-15	2.420	2.420	2.350	2.360	1.944	3,652,000
2022-02-14	2.480	2.480	2.400	2.420	1.993	3,850,000
2022-02-11	2.510	2.540	2.440	2.490	2.051	2,760,000
2022-02-10	2.480	2.510	2.440	2.500	2.059	2,888,000
2022-02-09	2.390	2.510	2.390	2.490	2.051	11,298,000
2022-02-08	2.340	2.400	2.300	2.370	1.952	3,560,000
2022-02-07	2.350	2.440	2.240	2.340	1.927	3,786,000
2022-02-04	2.300	2.340	2.290	2.340	1.927	1,090,000
2022-01-31	2.260	2.310	2.250	2.280	1.878	288,000
2022-01-28	2.300	2.300	2.230	2.240	1.845	1,856,000
2022-01-27	2.330	2.330	2.280	2.300	1.895	962,000
2022-01-26	2.370	2.380	2.330	2.350	1.936	802,000
2022-01-25	2.450	2.450	2.330	2.360	1.944	3,596,000
2022-01-24	2.450	2.480	2.410	2.450	2.018	4,802,000
2022-01-21	2.480	2.490	2.450	2.470	2.035	2,084,000
2022-01-20	2.510	2.530	2.450	2.480	2.043	3,740,000
2022-01-19	2.480	2.540	2.470	2.510	2.067	4,094,000
2022-01-18	2.420	2.500	2.400	2.470	2.035	3,344,000
2022-01-17	2.440	2.440	2.390	2.420	1.993	2,320,000
2022-01-14	2.430	2.470	2.430	2.450	2.018	1,010,310
2022-01-13	2.490	2.520	2.430	2.450	2.018	2,328,000
2022-01-12	2.530	2.530	2.450	2.470	2.035	1,660,000
2022-01-11	2.480	2.540	2.460	2.500	2.059	4,666,000
2022-01-10	2.470	2.590	2.420	2.480	2.043	9,363,100
2022-01-07	2.380	2.460	2.360	2.450	2.018	2,382,000
2022-01-06	2.370	2.430	2.360	2.410	1.985	1,762,000
2022-01-05	2.450	2.500	2.280	2.390	1.969	7,790,000
2022-01-04	2.340	2.540	2.320	2.450	2.018	14,358,000
2022-01-03	2.310	2.360	2.290	2.360	1.944	652,000
2021-12-31	2.300	2.370	2.240	2.350	1.936	1,792,000
2021-12-30	2.280	2.310	2.250	2.300	1.895	1,110,000
2021-12-29	2.250	2.280	2.220	2.280	1.878	394,000
2021-12-28	2.300	2.300	2.240	2.250	1.853	1,736,000
2021-12-24	2.300	2.300	2.250	2.300	1.895	888,000
2021-12-23	2.250	2.310	2.230	2.290	1.886	3,403,974
2021-12-22	2.190	2.250	2.180	2.240	1.845	2,012,000
2021-12-21	2.180	2.190	2.170	2.190	1.804	783,000
2021-12-20	2.240	2.240	2.170	2.170	1.787	5,388,000
2021-12-17	2.150	2.250	2.150	2.230	1.837	10,090,000
2021-12-16	2.090	2.150	2.090	2.130	1.754	2,146,000
2021-12-15	2.070	2.110	2.070	2.100	1.730	1,958,000
2021-12-14	2.110	2.140	2.040	2.070	1.705	5,196,600
2021-12-13	2.170	2.170	2.100	2.100	1.730	4,536,276
2021-12-10	2.200	2.200	2.130	2.150	1.771	1,876,000
2021-12-09	2.230	2.230	2.190	2.200	1.812	1,332,000
2021-12-08	2.240	2.240	2.160	2.210	1.820	2,835,456
2021-12-07	2.230	2.230	2.170	2.220	1.829	1,474,000
2021-12-06	2.200	2.280	2.170	2.190	1.804	2,360,000
2021-12-03	2.200	2.230	2.170	2.220	1.829	1,718,000

← NewerPage 20 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.