China Oral Industry Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.430	0.430	0.430	0.430	0.430	10,000
2022-08-25	0.380	0.400	0.380	0.400	0.400	410,000
2022-08-24	0.390	0.390	0.390	0.390	0.390	0
2022-08-23	0.395	0.395	0.365	0.390	0.390	180,000
2022-08-22	0.410	0.410	0.395	0.400	0.400	420,000
2022-08-19	0.425	0.425	0.420	0.420	0.420	20,000
2022-08-18	0.425	0.425	0.425	0.425	0.425	20,000
2022-08-17	0.420	0.440	0.420	0.440	0.440	20,000
2022-08-16	0.430	0.440	0.420	0.440	0.440	40,000
2022-08-15	0.440	0.440	0.440	0.440	0.440	0
2022-08-12	0.430	0.440	0.430	0.440	0.440	20,000
2022-08-11	0.475	0.475	0.475	0.475	0.475	0
2022-08-10	0.480	0.480	0.475	0.475	0.475	50,000
2022-08-09	0.480	0.480	0.480	0.480	0.480	0
2022-08-08	0.475	0.480	0.475	0.480	0.480	80,000
2022-08-05	0.475	0.475	0.445	0.475	0.475	50,000
2022-08-04	0.470	0.485	0.470	0.470	0.470	70,000
2022-08-03	0.480	0.480	0.470	0.470	0.470	20,000
2022-08-02	0.425	0.480	0.420	0.480	0.480	70,000
2022-08-01	0.455	0.455	0.440	0.440	0.440	120,000
2022-07-29	0.500	0.500	0.500	0.500	0.500	0
2022-07-28	0.500	0.500	0.500	0.500	0.500	0
2022-07-27	0.500	0.500	0.500	0.500	0.500	0
2022-07-26	0.500	0.500	0.500	0.500	0.500	40,000
2022-07-25	0.520	0.520	0.500	0.500	0.500	140,000
2022-07-22	0.560	0.560	0.475	0.475	0.475	730,000
2022-07-21	0.475	0.475	0.475	0.475	0.475	10,000
2022-07-20	0.475	0.475	0.470	0.470	0.470	20,000
2022-07-19	0.445	0.455	0.445	0.455	0.455	80,000
2022-07-18	0.410	0.450	0.410	0.440	0.440	170,000
2022-07-15	0.460	0.460	0.460	0.460	0.460	0
2022-07-14	0.485	0.485	0.460	0.460	0.460	390,000
2022-07-13	0.500	0.500	0.490	0.490	0.490	100,000
2022-07-12	0.495	0.495	0.490	0.490	0.490	270,000
2022-07-11	0.500	0.500	0.495	0.500	0.500	100,000
2022-07-08	0.590	0.590	0.500	0.520	0.520	120,000
2022-07-07	0.500	0.530	0.500	0.530	0.530	140,000
2022-07-06	0.510	0.510	0.500	0.500	0.500	350,000
2022-07-05	0.540	0.600	0.530	0.530	0.530	380,000
2022-07-04	0.500	0.500	0.500	0.500	0.500	0
2022-06-30	0.510	0.510	0.500	0.500	0.500	270,000
2022-06-29	0.510	0.510	0.510	0.510	0.510	160,000
2022-06-28	0.550	0.550	0.510	0.520	0.520	90,000
2022-06-27	0.500	0.510	0.495	0.510	0.510	460,000
2022-06-24	0.490	0.490	0.490	0.490	0.490	20,000
2022-06-23	0.500	0.520	0.500	0.500	0.500	90,000
2022-06-22	0.510	0.550	0.500	0.500	0.500	40,000
2022-06-21	0.540	0.540	0.490	0.510	0.510	350,000
2022-06-20	0.510	0.510	0.495	0.495	0.495	220,000
2022-06-17	0.520	0.520	0.520	0.520	0.520	10,000
2022-06-16	0.560	0.560	0.480	0.500	0.500	480,000
2022-06-15	0.530	0.560	0.530	0.560	0.560	230,000
2022-06-14	0.480	0.540	0.480	0.530	0.530	100,000
2022-06-13	0.510	0.560	0.490	0.560	0.560	100,000
2022-06-10	0.510	0.510	0.510	0.510	0.510	10,000
2022-06-09	0.550	0.550	0.530	0.530	0.530	90,000
2022-06-08	0.550	0.550	0.530	0.550	0.550	130,000
2022-06-07	0.550	0.550	0.550	0.550	0.550	0
2022-06-06	0.540	0.570	0.540	0.550	0.550	520,000
2022-06-02	0.530	0.540	0.530	0.540	0.540	100,000

← NewerPage 18 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.