China Oral Industry Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.010	1.030	1.000	1.030	1.030	590,000
2022-03-01	1.020	1.020	1.000	1.000	1.000	3,490,000
2022-02-28	1.020	1.020	1.000	1.020	1.020	2,340,000
2022-02-25	1.010	1.030	1.000	1.020	1.020	1,530,000
2022-02-24	1.000	1.010	0.970	1.010	1.010	3,660,000
2022-02-23	0.960	1.030	0.960	1.000	1.000	2,870,000
2022-02-22	0.930	0.940	0.900	0.920	0.920	580,000
2022-02-21	0.940	0.940	0.940	0.940	0.940	20,000
2022-02-18	0.930	0.970	0.930	0.940	0.940	60,000
2022-02-17	0.930	0.970	0.860	0.930	0.930	2,650,000
2022-02-16	0.950	0.960	0.920	0.940	0.940	100,000
2022-02-15	0.930	0.950	0.930	0.950	0.950	2,350,000
2022-02-14	0.930	0.950	0.920	0.930	0.930	150,000
2022-02-11	0.940	0.950	0.930	0.930	0.930	140,000
2022-02-10	0.950	0.950	0.910	0.930	0.930	410,000
2022-02-09	0.950	1.000	0.950	0.950	0.950	240,000
2022-02-08	0.930	1.090	0.930	0.950	0.950	2,140,000
2022-02-07	0.980	0.980	0.930	0.930	0.930	690,000
2022-02-04	1.000	1.030	0.980	0.980	0.980	560,000
2022-01-31	0.920	1.030	0.900	0.950	0.950	4,780,000
2022-01-28	0.860	0.890	0.840	0.870	0.870	710,000
2022-01-27	0.870	0.900	0.870	0.870	0.870	410,000
2022-01-26	0.940	0.940	0.860	0.870	0.870	200,000
2022-01-25	0.960	0.960	0.880	0.880	0.880	190,000
2022-01-24	0.880	0.910	0.880	0.890	0.890	990,000
2022-01-21	0.890	0.890	0.860	0.860	0.860	870,000
2022-01-20	0.910	0.960	0.890	0.900	0.900	2,890,000
2022-01-19	0.890	0.940	0.850	0.870	0.870	1,700,000
2022-01-18	0.910	0.960	0.820	0.840	0.840	3,890,000
2022-01-17	1.070	1.110	0.960	0.990	0.990	3,560,000
2022-01-14	0.960	1.050	0.900	1.020	1.020	8,510,002
2022-01-13	0.960	0.960	0.910	0.930	0.930	1,140,000
2022-01-12	0.960	0.980	0.940	0.960	0.960	3,460,000
2022-01-11	0.870	0.970	0.870	0.940	0.940	6,070,000
2022-01-10	0.840	0.880	0.840	0.870	0.870	2,830,000
2022-01-07	0.850	0.870	0.840	0.850	0.850	930,000
2022-01-06	0.860	0.860	0.840	0.850	0.850	510,000
2022-01-05	0.830	0.900	0.820	0.870	0.870	1,390,000
2022-01-04	0.880	0.880	0.830	0.840	0.840	740,000
2022-01-03	0.880	0.960	0.860	0.880	0.880	840,000
2021-12-31	0.860	0.900	0.860	0.870	0.870	810,000
2021-12-30	0.870	0.930	0.830	0.850	0.850	1,560,000
2021-12-29	1.000	1.110	0.800	0.880	0.880	13,780,000
2021-12-28	0.880	1.050	0.860	1.020	1.020	8,160,000
2021-12-24	0.870	0.910	0.820	0.880	0.880	2,240,000
2021-12-23	0.820	0.900	0.820	0.870	0.870	3,920,000
2021-12-22	0.800	0.920	0.790	0.880	0.880	4,270,000
2021-12-21	0.800	0.840	0.750	0.800	0.800	3,010,000
2021-12-20	0.800	0.870	0.800	0.800	0.800	4,580,000
2021-12-17	0.840	0.880	0.760	0.780	0.780	7,910,000
2021-12-16	0.650	0.800	0.650	0.780	0.780	11,500,000
2021-12-15	0.510	0.670	0.510	0.640	0.640	17,867,000
2021-12-14	0.500	0.670	0.445	0.550	0.550	20,345,400
2021-12-13	0.420	0.485	0.395	0.455	0.455	14,270,000
2021-12-10	0.455	0.490	0.410	0.420	0.420	16,850,000
2021-12-09	0.490	0.520	0.455	0.455	0.455	9,160,000
2021-12-08	0.600	0.690	0.490	0.510	0.510	12,740,000
2021-12-07	0.510	0.650	0.510	0.590	0.590	4,110,000
2021-12-06	0.560	0.560	0.490	0.510	0.510	7,310,000
2021-12-03	0.610	0.610	0.530	0.560	0.560	7,030,000

← NewerPage 20 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.