China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.340	1.340	1.320	1.340	1.316	1,912,000
2025-10-28	1.350	1.360	1.320	1.340	1.316	2,235,479
2025-10-27	1.360	1.380	1.340	1.350	1.326	1,696,000
2025-10-24	1.360	1.380	1.340	1.370	1.345	646,000
2025-10-23	1.360	1.380	1.320	1.360	1.336	2,236,000
2025-10-22	1.360	1.400	1.350	1.370	1.345	2,170,000
2025-10-21	1.390	1.400	1.360	1.360	1.336	1,194,000
2025-10-20	1.370	1.410	1.370	1.400	1.375	1,008,000
2025-10-17	1.390	1.430	1.360	1.360	1.336	2,722,000
2025-10-16	1.420	1.450	1.390	1.400	1.375	3,446,000
2025-10-15	1.380	1.450	1.370	1.440	1.414	3,480,000
2025-10-14	1.380	1.410	1.330	1.350	1.326	3,266,000
2025-10-13	1.400	1.400	1.330	1.400	1.375	6,078,000
2025-10-10	1.430	1.470	1.410	1.420	1.394	4,312,000
2025-10-09	1.460	1.480	1.430	1.440	1.414	3,818,000
2025-10-08	1.460	1.480	1.440	1.480	1.453	1,912,000
2025-10-06	1.450	1.550	1.440	1.460	1.434	5,646,000
2025-10-03	1.530	1.530	1.440	1.480	1.453	6,982,000
2025-10-02	1.370	1.520	1.370	1.520	1.493	12,694,000
2025-09-30	1.380	1.390	1.350	1.390	1.365	6,270,000
2025-09-29	1.300	1.370	1.290	1.370	1.345	8,292,000
2025-09-26	1.330	1.330	1.270	1.280	1.257	8,680,000
2025-09-25	1.340	1.370	1.300	1.310	1.286	5,135,479
2025-09-24	1.310	1.370	1.310	1.340	1.316	4,414,000
2025-09-23	1.290	1.320	1.270	1.310	1.286	8,680,000
2025-09-22	1.260	1.340	1.260	1.300	1.277	21,800,000
2025-09-19	1.340	1.340	1.240	1.270	1.247	36,274,000
2025-09-18	1.420	1.430	1.280	1.330	1.306	29,612,000
2025-09-17	1.420	1.470	1.390	1.410	1.385	9,626,000
2025-09-16	1.480	1.500	1.400	1.420	1.394	7,926,000
2025-09-15	1.490	1.550	1.480	1.480	1.453	6,628,000
2025-09-12	1.390	1.520	1.380	1.490	1.463	18,608,000
2025-09-11	1.460	1.460	1.400	1.400	1.375	9,428,000
2025-09-10	1.570	1.570	1.450	1.470	1.444	11,008,000
2025-09-09	1.580	1.600	1.540	1.590	1.561	4,502,000
2025-09-08	1.600	1.630	1.540	1.570	1.542	6,059,000
2025-09-05	1.580	1.630	1.580	1.600	1.571	11,564,000
2025-09-04	1.660	1.660	1.580	1.600	1.571	7,666,000
2025-09-03	1.640	1.690	1.620	1.630	1.601	4,148,000
2025-09-02	1.670	1.680	1.630	1.640	1.611	3,416,000
2025-09-01	1.700	1.710	1.630	1.680	1.650	6,202,000
2025-08-29	1.670	1.700	1.650	1.660	1.630	3,954,000
2025-08-28	1.690	1.690	1.640	1.660	1.630	4,672,000
2025-08-27	1.710	1.720	1.660	1.670	1.640	9,682,000
2025-08-26	1.730	1.740	1.680	1.720	1.689	9,200,000
2025-08-25	1.760	1.780	1.700	1.740	1.709	15,188,000
2025-08-22	1.740	1.770	1.720	1.750	1.719	4,548,000
2025-08-21	1.830	1.870	1.710	1.730	1.699	13,502,000
2025-08-20	1.770	1.770	1.710	1.740	1.709	4,588,000
2025-08-19	1.750	1.800	1.730	1.780	1.748	6,352,000
2025-08-18	1.770	1.790	1.710	1.740	1.709	17,740,000
2025-08-15	1.820	1.820	1.760	1.770	1.738	17,254,000
2025-08-14	1.900	1.960	1.800	1.820	1.787	14,488,000
2025-08-13	1.880	1.920	1.860	1.890	1.856	9,470,000
2025-08-12	1.930	1.940	1.840	1.870	1.836	5,554,000
2025-08-11	1.890	1.950	1.890	1.920	1.885	7,176,000
2025-08-08	1.880	1.930	1.840	1.860	1.827	8,124,000
2025-08-07	1.900	1.910	1.830	1.860	1.827	5,042,000
2025-08-06	1.830	1.940	1.810	1.870	1.836	8,041,365
2025-08-05	1.780	1.910	1.780	1.840	1.807	15,666,000

← NewerPage 5 of 21 · 1,233 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.