China Oriental Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.150	2.200	2.150	2.200	1.812	2,142,000
2021-12-01	2.060	2.170	2.060	2.160	1.779	1,838,000
2021-11-30	2.120	2.120	2.040	2.070	1.705	2,750,000
2021-11-29	2.180	2.200	2.100	2.110	1.738	2,204,000
2021-11-26	2.210	2.210	2.160	2.170	1.787	1,804,000
2021-11-25	2.250	2.250	2.200	2.210	1.820	1,582,000
2021-11-24	2.320	2.370	2.190	2.210	1.820	13,594,000
2021-11-23	2.120	2.200	2.120	2.160	1.779	2,970,000
2021-11-22	2.130	2.170	2.110	2.120	1.746	1,936,000
2021-11-19	2.130	2.170	2.100	2.130	1.754	1,625,040
2021-11-18	2.140	2.150	2.100	2.100	1.730	1,690,000
2021-11-17	2.130	2.150	2.120	2.140	1.763	606,000
2021-11-16	2.120	2.160	2.110	2.160	1.779	664,000
2021-11-15	2.140	2.140	2.100	2.120	1.746	968,000
2021-11-12	2.170	2.200	2.130	2.160	1.779	906,000
2021-11-11	2.100	2.170	2.090	2.160	1.779	1,572,000
2021-11-10	2.120	2.120	2.030	2.100	1.730	1,562,000
2021-11-09	2.080	2.130	2.080	2.100	1.730	1,032,000
2021-11-08	2.020	2.110	2.020	2.080	1.713	2,038,000
2021-11-05	2.110	2.110	2.020	2.030	1.672	3,352,000
2021-11-04	2.130	2.130	2.080	2.100	1.730	1,412,000
2021-11-03	2.100	2.140	2.070	2.110	1.738	2,481,785
2021-11-02	2.170	2.210	2.090	2.120	1.746	2,468,000
2021-11-01	2.200	2.200	2.140	2.150	1.771	2,852,000
2021-10-29	2.210	2.210	2.160	2.200	1.812	3,064,000
2021-10-28	2.230	2.260	2.150	2.190	1.804	6,502,000
2021-10-27	2.290	2.290	2.230	2.260	1.862	2,900,000
2021-10-26	2.350	2.350	2.280	2.310	1.903	2,856,000
2021-10-25	2.350	2.370	2.340	2.350	1.936	812,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.