China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.280	1.280	1.250	1.250	1.180	858,000
2024-11-07	1.260	1.290	1.240	1.290	1.217	1,090,000
2024-11-06	1.260	1.290	1.250	1.260	1.189	1,934,000
2024-11-05	1.240	1.290	1.230	1.280	1.208	2,234,000
2024-11-04	1.240	1.250	1.210	1.220	1.151	1,032,000
2024-11-01	1.240	1.260	1.240	1.240	1.170	832,000
2024-10-31	1.250	1.280	1.240	1.240	1.170	2,659,446
2024-10-30	1.250	1.290	1.240	1.240	1.170	2,205,446
2024-10-29	1.310	1.310	1.230	1.250	1.180	3,654,000
2024-10-28	1.250	1.380	1.250	1.280	1.208	14,287,000
2024-10-25	1.210	1.240	1.200	1.220	1.151	2,094,000
2024-10-24	1.190	1.210	1.190	1.210	1.142	738,000
2024-10-23	1.180	1.210	1.180	1.210	1.142	984,000
2024-10-22	1.180	1.220	1.180	1.190	1.123	4,950,000
2024-10-21	1.200	1.200	1.170	1.170	1.104	1,400,000
2024-10-18	1.170	1.210	1.150	1.190	1.123	2,344,000
2024-10-17	1.220	1.230	1.160	1.180	1.114	1,190,000
2024-10-16	1.180	1.230	1.170	1.200	1.132	2,540,000
2024-10-15	1.230	1.240	1.160	1.190	1.123	2,080,000
2024-10-14	1.240	1.240	1.200	1.230	1.161	1,488,000
2024-10-10	1.230	1.260	1.180	1.240	1.170	4,034,000
2024-10-09	1.290	1.310	1.190	1.210	1.142	3,740,880
2024-10-08	1.480	1.510	1.270	1.280	1.208	8,338,000
2024-10-07	1.360	1.450	1.350	1.450	1.368	1,614,006
2024-10-04	1.320	1.370	1.320	1.340	1.265	616,000
2024-10-03	1.340	1.360	1.320	1.320	1.246	836,000
2024-10-02	1.340	1.400	1.330	1.380	1.302	2,105,994
2024-09-30	1.220	1.500	1.220	1.340	1.265	11,430,000
2024-09-27	1.180	1.210	1.150	1.200	1.132	3,176,000
2024-09-26	1.090	1.240	1.070	1.160	1.095	9,224,000
2024-09-25	1.080	1.130	1.070	1.090	1.029	6,060,000
2024-09-24	1.070	1.090	1.060	1.070	1.010	3,054,000
2024-09-23	1.080	1.090	1.060	1.060	1.000	492,000
2024-09-20	1.080	1.080	1.060	1.060	1.000	388,000
2024-09-19	1.080	1.100	1.080	1.090	1.029	106,000
2024-09-17	1.070	1.080	1.060	1.080	1.019	228,000
2024-09-16	1.080	1.080	1.080	1.080	1.019	0
2024-09-13	1.080	1.100	1.060	1.090	1.029	7,046,000
2024-09-12	1.100	1.100	1.080	1.080	1.019	1,030,000
2024-09-11	1.090	1.100	1.080	1.100	1.038	282,000
2024-09-10	1.080	1.100	1.060	1.100	1.038	778,000
2024-09-09	1.080	1.100	1.080	1.100	1.038	702,000
2024-09-05	1.090	1.100	1.090	1.090	1.029	132,000
2024-09-04	1.090	1.100	1.080	1.100	1.038	760,000
2024-09-03	1.090	1.100	1.080	1.090	1.029	152,000
2024-09-02	1.110	1.120	1.090	1.100	1.038	492,000
2024-08-30	1.100	1.130	1.100	1.130	1.066	402,000
2024-08-29	1.090	1.110	1.090	1.110	1.047	526,000
2024-08-28	1.090	1.100	1.080	1.100	1.038	1,462,000
2024-08-27	1.100	1.110	1.080	1.100	1.038	1,552,000
2024-08-26	1.090	1.100	1.080	1.100	1.038	820,000
2024-08-23	1.080	1.100	1.070	1.070	1.010	580,000
2024-08-22	1.090	1.100	1.060	1.100	1.038	1,470,000
2024-08-21	1.100	1.110	1.080	1.110	1.047	626,000
2024-08-20	1.110	1.120	1.090	1.120	1.057	308,000
2024-08-19	1.110	1.120	1.100	1.120	1.057	342,000
2024-08-16	1.100	1.120	1.090	1.110	1.047	436,000
2024-08-15	1.090	1.110	1.080	1.110	1.047	678,000
2024-08-14	1.100	1.120	1.090	1.090	1.029	206,000
2024-08-13	1.100	1.100	1.090	1.100	1.038	228,000

← NewerPage 9 of 21 · 1,234 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.