China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.070	1.110	1.070	1.090	1.029	3,576,000
2025-02-06	1.060	1.090	1.060	1.080	1.019	2,146,660
2025-02-05	1.070	1.100	1.050	1.060	1.000	1,320,000
2025-02-04	1.080	1.080	1.050	1.060	1.000	494,000
2025-02-03	1.130	1.130	1.060	1.080	1.019	488,000
2025-01-28	1.130	1.130	1.130	1.130	1.066	102,000
2025-01-27	1.090	1.120	1.090	1.100	1.038	1,394,000
2025-01-24	1.080	1.150	1.080	1.090	1.029	2,658,000
2025-01-23	1.050	1.100	1.050	1.070	1.010	3,582,000
2025-01-22	1.050	1.050	1.040	1.050	0.991	356,000
2025-01-21	1.050	1.070	1.050	1.060	1.000	1,218,000
2025-01-20	1.050	1.060	1.040	1.040	0.981	1,102,000
2025-01-17	1.050	1.050	1.030	1.030	0.972	862,000
2025-01-16	1.060	1.070	1.040	1.050	0.991	1,550,000
2025-01-15	1.050	1.050	1.040	1.040	0.981	1,184,000
2025-01-14	1.020	1.150	1.020	1.060	1.000	7,536,000
2025-01-13	1.040	1.040	1.010	1.020	0.963	1,078,000
2025-01-10	1.050	1.050	1.030	1.030	0.972	1,256,000
2025-01-09	1.050	1.060	1.050	1.050	0.991	420,000
2025-01-08	1.080	1.080	1.050	1.050	0.991	962,000
2025-01-07	1.080	1.090	1.070	1.080	1.019	814,000
2025-01-06	1.110	1.110	1.070	1.080	1.019	1,670,000
2025-01-03	1.110	1.120	1.090	1.100	1.038	812,000
2025-01-02	1.150	1.150	1.110	1.110	1.047	1,454,000
2024-12-31	1.150	1.160	1.140	1.150	1.085	4,560,000
2024-12-30	1.130	1.150	1.120	1.140	1.076	6,422,000
2024-12-27	1.120	1.130	1.120	1.130	1.066	8,600,000
2024-12-24	1.130	1.130	1.110	1.130	1.066	7,122,000
2024-12-23	1.120	1.140	1.110	1.130	1.066	8,494,000
2024-12-20	1.150	1.150	1.110	1.110	1.047	8,728,000
2024-12-19	1.150	1.160	1.130	1.150	1.085	5,550,000
2024-12-18	1.160	1.170	1.150	1.150	1.085	8,220,000
2024-12-17	1.160	1.170	1.150	1.150	1.085	562,000
2024-12-16	1.180	1.180	1.150	1.160	1.095	1,098,000
2024-12-13	1.200	1.200	1.170	1.180	1.114	578,000
2024-12-12	1.190	1.200	1.180	1.200	1.132	888,000
2024-12-11	1.200	1.200	1.180	1.190	1.123	326,000
2024-12-10	1.220	1.230	1.180	1.190	1.123	1,168,000
2024-12-09	1.170	1.200	1.170	1.190	1.123	1,020,322
2024-12-06	1.180	1.190	1.170	1.170	1.104	502,000
2024-12-05	1.180	1.180	1.170	1.170	1.104	240,000
2024-12-04	1.190	1.200	1.170	1.190	1.123	946,000
2024-12-03	1.150	1.190	1.150	1.180	1.114	774,000
2024-12-02	1.140	1.180	1.140	1.180	1.114	634,000
2024-11-29	1.140	1.160	1.130	1.140	1.076	464,000
2024-11-28	1.140	1.140	1.130	1.140	1.076	192,000
2024-11-27	1.110	1.150	1.110	1.140	1.076	906,000
2024-11-26	1.120	1.130	1.110	1.130	1.066	200,000
2024-11-25	1.130	1.130	1.100	1.100	1.038	2,963,451
2024-11-22	1.170	1.180	1.130	1.130	1.066	1,198,000
2024-11-21	1.200	1.200	1.170	1.180	1.114	648,000
2024-11-20	1.190	1.200	1.160	1.190	1.123	616,000
2024-11-19	1.170	1.190	1.170	1.190	1.123	890,000
2024-11-18	1.160	1.190	1.150	1.170	1.104	1,198,000
2024-11-15	1.160	1.180	1.150	1.150	1.085	726,000
2024-11-14	1.200	1.210	1.160	1.160	1.095	1,662,000
2024-11-13	1.220	1.220	1.190	1.200	1.132	1,118,000
2024-11-12	1.240	1.260	1.200	1.200	1.132	1,470,000
2024-11-11	1.240	1.250	1.230	1.230	1.161	1,040,000
2024-11-08	1.280	1.280	1.250	1.250	1.180	858,000

← NewerPage 8 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.