China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.800	1.800	1.740	1.780	1.748	7,004,200
2025-08-01	1.910	1.930	1.790	1.800	1.768	9,322,000
2025-07-31	2.020	2.030	1.840	1.880	1.846	18,688,000
2025-07-30	1.920	2.170	1.920	2.020	1.984	64,862,000
2025-07-29	1.880	1.920	1.820	1.910	1.876	16,772,000
2025-07-28	1.880	1.900	1.750	1.880	1.846	16,000,000
2025-07-25	1.880	1.910	1.860	1.890	1.856	18,300,000
2025-07-24	1.800	1.880	1.730	1.870	1.836	23,158,000
2025-07-23	1.830	1.860	1.760	1.770	1.738	34,988,000
2025-07-22	1.750	1.820	1.690	1.780	1.748	35,084,000
2025-07-21	1.620	1.800	1.610	1.730	1.699	70,132,000
2025-07-18	1.580	1.620	1.570	1.590	1.561	9,796,000
2025-07-17	1.540	1.580	1.520	1.570	1.542	12,480,000
2025-07-16	1.570	1.570	1.520	1.520	1.493	13,690,000
2025-07-15	1.670	1.690	1.560	1.580	1.552	30,874,000
2025-07-14	1.670	1.800	1.620	1.660	1.630	38,884,000
2025-07-11	1.640	1.720	1.610	1.680	1.650	68,100,000
2025-07-10	1.520	1.630	1.500	1.630	1.601	47,542,000
2025-07-09	1.590	1.620	1.520	1.530	1.502	29,930,000
2025-07-08	1.550	1.600	1.470	1.580	1.552	52,576,000
2025-07-07	1.510	1.560	1.450	1.530	1.502	29,608,000
2025-07-04	1.520	1.610	1.470	1.520	1.493	57,434,000
2025-07-03	1.450	1.580	1.370	1.530	1.502	122,052,000
2025-07-02	1.310	1.830	1.300	1.460	1.434	500,249,000
2025-06-30	1.270	1.380	1.250	1.310	1.286	26,554,000
2025-06-27	1.270	1.310	1.250	1.260	1.237	20,174,000
2025-06-26	1.200	1.470	1.180	1.250	1.228	48,156,000
2025-06-25	1.200	1.210	1.180	1.200	1.178	3,996,000
2025-06-24	1.180	1.200	1.160	1.190	1.169	9,064,000
2025-06-23	1.150	1.180	1.140	1.170	1.149	3,424,000
2025-06-20	1.170	1.200	1.140	1.140	1.120	32,782,000
2025-06-19	1.240	1.240	1.150	1.170	1.149	10,740,000
2025-06-18	1.290	1.300	1.260	1.280	1.208	6,232,000
2025-06-17	1.300	1.320	1.280	1.300	1.227	8,440,000
2025-06-16	1.320	1.330	1.280	1.310	1.236	6,968,000
2025-06-13	1.330	1.340	1.300	1.310	1.236	5,450,000
2025-06-12	1.340	1.360	1.330	1.350	1.274	3,036,000
2025-06-11	1.300	1.350	1.300	1.350	1.274	4,848,000
2025-06-10	1.310	1.320	1.280	1.310	1.236	4,114,000
2025-06-09	1.300	1.320	1.290	1.320	1.246	1,810,000
2025-06-06	1.300	1.310	1.290	1.300	1.227	1,556,000
2025-06-05	1.310	1.330	1.290	1.310	1.236	3,006,000
2025-06-04	1.300	1.330	1.290	1.320	1.246	4,306,000
2025-06-03	1.370	1.390	1.290	1.300	1.227	12,070,000
2025-06-02	1.340	1.380	1.320	1.380	1.302	734,000
2025-05-30	1.350	1.360	1.310	1.350	1.274	3,078,666
2025-05-29	1.310	1.330	1.310	1.330	1.255	2,244,000
2025-05-28	1.270	1.340	1.270	1.320	1.246	5,164,000
2025-05-27	1.260	1.290	1.260	1.270	1.198	1,766,000
2025-05-26	1.260	1.270	1.240	1.260	1.189	2,862,000
2025-05-23	1.260	1.270	1.250	1.270	1.198	778,000
2025-05-22	1.250	1.270	1.250	1.270	1.198	4,010,000
2025-05-21	1.260	1.270	1.260	1.270	1.198	862,000
2025-05-20	1.250	1.270	1.250	1.260	1.189	2,002,000
2025-05-19	1.250	1.280	1.240	1.270	1.198	6,534,000
2025-05-16	1.230	1.260	1.220	1.260	1.189	2,000,000
2025-05-15	1.260	1.260	1.240	1.240	1.170	1,624,000
2025-05-14	1.260	1.260	1.230	1.260	1.189	2,082,000
2025-05-13	1.260	1.260	1.230	1.260	1.189	1,950,000
2025-05-12	1.260	1.290	1.240	1.270	1.198	5,772,000

← NewerPage 6 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.