China Oral Industry Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.530	0.540	0.530	0.540	0.540	210,000
2022-05-31	0.530	0.560	0.530	0.560	0.560	510,000
2022-05-30	0.590	0.590	0.530	0.550	0.550	410,000
2022-05-27	0.600	0.600	0.590	0.590	0.590	30,000
2022-05-26	0.590	0.590	0.590	0.590	0.590	120,000
2022-05-25	0.590	0.610	0.590	0.610	0.610	200,000
2022-05-24	0.600	0.600	0.580	0.580	0.580	250,000
2022-05-23	0.600	0.600	0.580	0.590	0.590	470,000
2022-05-20	0.580	0.600	0.580	0.600	0.600	410,000
2022-05-19	0.640	0.640	0.580	0.580	0.580	830,000
2022-05-18	0.610	0.640	0.610	0.640	0.640	230,000
2022-05-17	0.660	0.660	0.640	0.640	0.640	139,998
2022-05-16	0.670	0.670	0.660	0.660	0.660	10,000
2022-05-13	0.670	0.690	0.670	0.680	0.680	30,000
2022-05-12	0.700	0.700	0.660	0.660	0.660	470,000
2022-05-11	0.710	0.710	0.700	0.700	0.700	170,000
2022-05-10	0.640	0.650	0.640	0.650	0.650	410,000
2022-05-06	0.610	0.650	0.610	0.640	0.640	130,000
2022-05-05	0.660	0.660	0.660	0.660	0.660	130,000
2022-05-04	0.670	0.670	0.660	0.660	0.660	20,000
2022-05-03	0.690	0.690	0.670	0.670	0.670	140,000
2022-04-29	0.650	0.660	0.600	0.630	0.630	180,000
2022-04-28	0.620	0.650	0.620	0.630	0.630	250,000
2022-04-27	0.620	0.640	0.620	0.620	0.620	80,000
2022-04-26	0.600	0.600	0.550	0.570	0.570	620,000
2022-04-25	0.600	0.600	0.560	0.580	0.580	1,070,000
2022-04-22	0.670	0.670	0.610	0.610	0.610	480,000
2022-04-21	0.760	0.760	0.650	0.670	0.670	600,000
2022-04-20	0.620	0.740	0.620	0.680	0.680	940,000
2022-04-19	0.750	0.750	0.600	0.620	0.620	850,000
2022-04-14	0.790	0.790	0.740	0.750	0.750	100,000
2022-04-13	0.770	0.770	0.770	0.770	0.770	20,000
2022-04-12	0.780	0.780	0.770	0.770	0.770	120,000
2022-04-11	0.820	0.820	0.800	0.800	0.800	30,000
2022-04-08	0.840	0.840	0.750	0.770	0.770	1,360,000
2022-04-07	0.820	0.850	0.800	0.810	0.810	420,000
2022-04-06	0.860	0.860	0.780	0.820	0.820	990,000
2022-04-04	0.890	0.890	0.860	0.860	0.860	540,000
2022-04-01	0.890	0.900	0.890	0.900	0.900	50,000
2022-03-31	0.910	0.910	0.890	0.890	0.890	380,000
2022-03-30	0.920	0.940	0.900	0.920	0.920	640,000
2022-03-29	0.900	0.920	0.900	0.920	0.920	330,000
2022-03-28	0.940	0.940	0.890	0.900	0.900	1,440,000
2022-03-25	0.960	0.960	0.940	0.940	0.940	960,000
2022-03-24	0.910	0.980	0.900	0.930	0.930	1,030,000
2022-03-23	0.940	0.950	0.900	0.910	0.910	880,000
2022-03-22	0.940	0.950	0.900	0.920	0.920	1,470,000
2022-03-21	0.960	0.960	0.900	0.940	0.940	180,000
2022-03-18	0.930	0.930	0.900	0.930	0.930	420,000
2022-03-17	0.930	0.950	0.920	0.930	0.930	160,000
2022-03-16	0.970	0.970	0.890	0.950	0.950	880,000
2022-03-15	0.950	0.950	0.890	0.950	0.950	1,200,000
2022-03-14	0.970	0.970	0.900	0.930	0.930	500,000
2022-03-11	0.990	0.990	0.870	0.970	0.970	530,000
2022-03-10	0.970	0.990	0.970	0.990	0.990	80,000
2022-03-09	0.990	1.000	0.990	1.000	1.000	40,000
2022-03-08	1.000	1.000	0.970	0.990	0.990	3,670,000
2022-03-07	1.010	1.010	0.980	1.000	1.000	4,890,000
2022-03-04	1.010	1.020	0.980	1.020	1.020	580,000
2022-03-03	1.010	1.040	1.000	1.030	1.030	1,110,000

← NewerPage 19 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.