China Oral Industry Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.315	0.320	0.285	0.320	0.320	470,000
2022-11-21	0.365	0.375	0.280	0.310	0.310	820,000
2022-11-18	0.375	0.375	0.325	0.350	0.350	1,140,000
2022-11-17	0.345	0.380	0.330	0.365	0.365	2,870,000
2022-11-16	0.355	0.380	0.355	0.365	0.365	890,000
2022-11-15	0.345	0.390	0.345	0.375	0.375	540,000
2022-11-14	0.370	0.390	0.350	0.370	0.370	310,000
2022-11-11	0.370	0.370	0.345	0.365	0.365	600,000
2022-11-10	0.370	0.370	0.345	0.365	0.365	390,000
2022-11-09	0.345	0.390	0.335	0.385	0.385	620,000
2022-11-08	0.340	0.355	0.320	0.350	0.350	540,000
2022-11-07	0.345	0.350	0.335	0.335	0.335	630,000
2022-11-04	0.325	0.380	0.320	0.340	0.340	1,180,000
2022-11-03	0.320	0.320	0.320	0.320	0.320	40,000
2022-11-02	0.335	0.335	0.305	0.320	0.320	170,000
2022-11-01	0.330	0.330	0.300	0.310	0.310	80,000
2022-10-31	0.310	0.335	0.305	0.310	0.310	3,280,000
2022-10-28	0.310	0.315	0.305	0.310	0.310	410,000
2022-10-27	0.315	0.320	0.315	0.320	0.320	40,000
2022-10-26	0.300	0.305	0.300	0.305	0.305	230,000
2022-10-25	0.300	0.310	0.300	0.310	0.310	10,000
2022-10-24	0.260	0.335	0.260	0.300	0.300	360,000
2022-10-21	0.270	0.270	0.250	0.250	0.250	370,000
2022-10-20	0.290	0.300	0.255	0.260	0.260	850,000
2022-10-19	0.305	0.310	0.290	0.290	0.290	490,000
2022-10-18	0.340	0.340	0.310	0.310	0.310	380,000
2022-10-17	0.345	0.355	0.335	0.340	0.340	320,000
2022-10-14	0.390	0.390	0.330	0.375	0.375	520,000
2022-10-13	0.395	0.395	0.395	0.395	0.395	260,000
2022-10-12	0.400	0.400	0.400	0.400	0.400	0
2022-10-11	0.400	0.400	0.340	0.400	0.400	110,000
2022-10-10	0.395	0.395	0.330	0.395	0.395	140,000
2022-10-07	0.345	0.390	0.345	0.390	0.390	280,000
2022-10-06	0.400	0.400	0.375	0.390	0.390	290,000
2022-10-05	0.420	0.420	0.360	0.370	0.370	380,000
2022-10-03	0.435	0.440	0.400	0.420	0.420	360,000
2022-09-30	0.445	0.465	0.400	0.430	0.430	530,000
2022-09-29	0.380	0.410	0.350	0.390	0.390	710,000
2022-09-28	0.315	0.350	0.300	0.350	0.350	720,000
2022-09-27	0.355	0.355	0.355	0.355	0.355	10,000
2022-09-26	0.360	0.360	0.360	0.360	0.360	40,000
2022-09-23	0.350	0.350	0.350	0.350	0.350	0
2022-09-22	0.350	0.350	0.350	0.350	0.350	10,000
2022-09-21	0.400	0.400	0.400	0.400	0.400	10,000
2022-09-20	0.410	0.410	0.405	0.405	0.405	10,000
2022-09-19	0.395	0.395	0.395	0.395	0.395	0
2022-09-16	0.325	0.395	0.325	0.395	0.395	30,000
2022-09-15	0.410	0.410	0.360	0.410	0.410	60,000
2022-09-14	0.370	0.370	0.370	0.370	0.370	0
2022-09-13	0.375	0.375	0.370	0.370	0.370	200,000
2022-09-09	0.370	0.370	0.370	0.370	0.370	0
2022-09-08	0.370	0.370	0.370	0.370	0.370	50,000
2022-09-07	0.340	0.360	0.340	0.360	0.360	150,000
2022-09-06	0.410	0.410	0.315	0.370	0.370	30,000
2022-09-05	0.405	0.405	0.405	0.405	0.405	0
2022-09-02	0.420	0.420	0.420	0.420	0.420	0
2022-09-01	0.430	0.430	0.430	0.430	0.430	0
2022-08-31	0.450	0.450	0.430	0.430	0.430	120,000
2022-08-30	0.430	0.430	0.430	0.430	0.430	0
2022-08-29	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-18	0.0075 HKD
2019-05-09	0.0075 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.