China Oral Industry Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.620	0.630	0.560	0.610	0.610	4,520,000
2021-12-01	0.720	0.750	0.600	0.660	0.660	7,980,000
2021-11-30	0.710	0.770	0.680	0.730	0.730	1,380,000
2021-11-29	0.720	0.720	0.620	0.720	0.720	4,775,400
2021-11-26	0.750	0.780	0.650	0.710	0.710	5,660,000
2021-11-25	0.800	0.860	0.750	0.790	0.790	6,400,000
2021-11-24	0.780	0.950	0.770	0.770	0.770	9,890,000
2021-11-23	0.770	0.770	0.720	0.750	0.750	2,410,000
2021-11-22	0.780	0.800	0.730	0.750	0.750	1,280,000
2021-11-19	0.670	0.760	0.670	0.750	0.750	2,330,000
2021-11-18	0.700	0.730	0.660	0.680	0.680	1,810,000
2021-11-17	0.730	0.750	0.680	0.700	0.700	3,060,000
2021-11-16	0.780	0.790	0.720	0.740	0.740	1,130,000
2021-11-15	0.770	0.790	0.770	0.780	0.780	240,000
2021-11-12	0.800	0.850	0.740	0.780	0.780	1,810,000
2021-11-11	0.810	0.860	0.800	0.810	0.810	1,020,000
2021-11-10	0.900	0.900	0.800	0.820	0.820	1,530,000
2021-11-09	0.840	0.940	0.800	0.880	0.880	6,320,000
2021-11-08	0.710	0.850	0.680	0.800	0.800	4,350,000
2021-11-05	0.690	0.750	0.670	0.690	0.690	1,770,000
2021-11-04	0.700	0.730	0.660	0.700	0.700	2,180,000
2021-11-03	0.770	0.800	0.680	0.700	0.700	2,690,000
2021-11-02	0.840	1.020	0.770	0.800	0.800	4,710,000
2021-11-01	0.710	0.920	0.600	0.840	0.840	9,050,000
2021-10-29	1.180	1.180	0.570	0.690	0.690	28,870,000
2021-10-28	1.900	1.920	1.250	1.250	1.250	8,261,016
2021-10-27	1.940	1.980	1.820	1.900	1.900	5,260,000
2021-10-26	1.810	1.930	1.790	1.900	1.900	8,960,000
2021-10-25	1.520	1.800	1.480	1.790	1.790	9,180,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.