China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.250	1.250	1.220	1.250	1.180	3,668,000
2025-05-08	1.250	1.270	1.230	1.250	1.180	4,176,000
2025-05-07	1.250	1.290	1.240	1.270	1.198	7,064,000
2025-05-06	1.240	1.250	1.210	1.230	1.161	4,530,000
2025-05-02	1.240	1.240	1.210	1.210	1.142	532,000
2025-04-30	1.210	1.260	1.210	1.230	1.161	8,806,000
2025-04-29	1.200	1.250	1.190	1.210	1.142	9,970,000
2025-04-28	1.180	1.240	1.180	1.190	1.123	20,808,000
2025-04-25	1.150	1.420	1.140	1.180	1.114	86,512,000
2025-04-24	1.170	1.170	1.140	1.140	1.076	1,144,000
2025-04-23	1.150	1.180	1.150	1.170	1.104	3,424,000
2025-04-22	1.120	1.150	1.120	1.150	1.085	2,444,000
2025-04-17	1.090	1.130	1.090	1.120	1.057	2,430,000
2025-04-16	1.130	1.140	1.090	1.110	1.047	4,532,000
2025-04-15	1.160	1.160	1.140	1.140	1.076	1,510,000
2025-04-14	1.130	1.160	1.130	1.150	1.085	4,460,000
2025-04-11	1.110	1.130	1.090	1.130	1.066	8,512,000
2025-04-10	1.110	1.130	1.100	1.100	1.038	5,788,000
2025-04-09	1.080	1.110	1.050	1.080	1.019	26,360,000
2025-04-08	1.080	1.110	1.060	1.090	1.029	14,348,000
2025-04-07	1.200	1.200	1.020	1.050	0.991	25,640,000
2025-04-03	1.320	1.320	1.270	1.280	1.208	4,334,000
2025-04-02	1.330	1.360	1.310	1.350	1.274	4,738,000
2025-04-01	1.290	1.320	1.270	1.320	1.246	4,940,000
2025-03-31	1.300	1.300	1.250	1.280	1.208	10,236,000
2025-03-28	1.340	1.350	1.310	1.310	1.236	2,914,000
2025-03-27	1.360	1.360	1.310	1.340	1.265	6,324,000
2025-03-26	1.390	1.390	1.340	1.370	1.293	10,844,000
2025-03-25	1.410	1.430	1.370	1.380	1.302	10,924,002
2025-03-24	1.400	1.440	1.380	1.410	1.331	16,080,000
2025-03-21	1.380	1.440	1.360	1.390	1.312	16,976,000
2025-03-20	1.370	1.430	1.340	1.380	1.302	15,134,617
2025-03-19	1.460	1.460	1.340	1.370	1.293	24,754,000
2025-03-18	1.370	1.390	1.330	1.370	1.293	15,044,000
2025-03-17	1.360	1.390	1.340	1.370	1.293	13,088,000
2025-03-14	1.280	1.380	1.280	1.380	1.302	29,932,000
2025-03-13	1.230	1.320	1.230	1.280	1.208	24,154,000
2025-03-12	1.270	1.280	1.230	1.240	1.170	13,626,000
2025-03-11	1.240	1.280	1.220	1.270	1.198	19,902,000
2025-03-10	1.330	1.330	1.240	1.260	1.189	27,374,170
2025-03-07	1.290	1.420	1.270	1.340	1.265	83,682,000
2025-03-06	1.360	1.370	1.260	1.290	1.217	47,558,000
2025-03-05	1.330	1.370	1.270	1.340	1.265	32,230,500
2025-03-04	1.250	1.430	1.220	1.320	1.246	96,935,502
2025-03-03	1.250	1.320	1.180	1.240	1.170	57,402,000
2025-02-28	1.350	1.480	1.170	1.200	1.132	152,504,000
2025-02-27	1.320	1.460	1.210	1.300	1.227	98,142,000
2025-02-26	0.990	1.540	0.980	1.380	1.302	213,557,608
2025-02-25	1.010	1.010	0.970	0.980	0.925	6,408,000
2025-02-24	1.010	1.030	1.010	1.010	0.953	2,726,000
2025-02-21	1.030	1.030	0.990	1.010	0.953	3,748,000
2025-02-20	1.060	1.060	1.020	1.020	0.963	5,584,000
2025-02-19	1.070	1.070	1.050	1.050	0.991	6,595,000
2025-02-18	1.090	1.090	1.070	1.080	1.019	4,182,000
2025-02-17	1.100	1.120	1.090	1.100	1.038	5,000,000
2025-02-14	1.090	1.100	1.080	1.100	1.038	5,376,000
2025-02-13	1.090	1.100	1.070	1.090	1.029	3,767,120
2025-02-12	1.090	1.120	1.090	1.090	1.029	1,464,000
2025-02-11	1.090	1.120	1.080	1.090	1.029	2,664,000
2025-02-10	1.090	1.130	1.090	1.090	1.029	1,544,000

← NewerPage 7 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.