China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.320	1.330	1.300	1.310	1.286	1,038,000
2026-04-28	1.330	1.350	1.310	1.310	1.286	640,000
2026-04-27	1.280	1.350	1.270	1.330	1.306	3,710,000
2026-04-24	1.290	1.290	1.270	1.280	1.257	1,522,000
2026-04-23	1.300	1.300	1.280	1.290	1.267	2,246,000
2026-04-22	1.310	1.320	1.300	1.300	1.277	572,000
2026-04-21	1.320	1.320	1.300	1.310	1.286	1,020,000
2026-04-20	1.320	1.330	1.310	1.310	1.286	1,098,000
2026-04-17	1.330	1.330	1.300	1.330	1.306	1,216,000
2026-04-16	1.340	1.350	1.320	1.350	1.326	696,000
2026-04-15	1.350	1.350	1.340	1.340	1.316	458,200
2026-04-14	1.360	1.360	1.330	1.350	1.326	1,120,000
2026-04-13	1.400	1.400	1.340	1.340	1.316	2,022,000
2026-04-10	1.390	1.440	1.390	1.420	1.394	4,010,000
2026-04-09	1.340	1.400	1.330	1.390	1.365	2,846,000
2026-04-08	1.320	1.370	1.320	1.350	1.326	1,606,000
2026-04-02	1.300	1.300	1.270	1.280	1.257	2,332,000
2026-04-01	1.260	1.310	1.260	1.300	1.277	1,742,000
2026-03-31	1.280	1.300	1.260	1.260	1.237	4,868,000
2026-03-30	1.280	1.280	1.240	1.280	1.257	4,112,000
2026-03-27	1.240	1.310	1.240	1.310	1.286	2,848,000
2026-03-26	1.270	1.290	1.240	1.240	1.218	4,968,000
2026-03-25	1.260	1.280	1.240	1.260	1.237	5,218,000
2026-03-24	1.290	1.310	1.230	1.250	1.228	10,870,000
2026-03-23	1.330	1.330	1.250	1.260	1.237	4,766,000
2026-03-20	1.350	1.350	1.320	1.330	1.306	2,534,000
2026-03-19	1.380	1.380	1.320	1.350	1.326	6,272,000
2026-03-18	1.450	1.450	1.380	1.380	1.355	6,844,000
2026-03-17	1.460	1.480	1.440	1.440	1.414	2,494,000
2026-03-16	1.490	1.490	1.450	1.460	1.434	3,038,000
2026-03-13	1.510	1.520	1.480	1.480	1.453	2,186,000
2026-03-12	1.490	1.520	1.490	1.510	1.483	1,278,000
2026-03-11	1.510	1.510	1.480	1.500	1.473	1,550,000
2026-03-10	1.490	1.510	1.490	1.500	1.473	1,396,100
2026-03-09	1.430	1.490	1.410	1.480	1.453	5,098,000
2026-03-06	1.450	1.470	1.440	1.470	1.444	3,406,000
2026-03-05	1.440	1.470	1.420	1.460	1.434	3,426,000
2026-03-04	1.480	1.480	1.400	1.440	1.414	4,562,000
2026-03-03	1.570	1.590	1.470	1.480	1.453	8,872,000
2026-03-02	1.540	1.580	1.520	1.570	1.542	4,702,000
2026-02-27	1.570	1.630	1.540	1.560	1.532	11,516,000
2026-02-26	1.560	1.590	1.550	1.560	1.532	5,910,000
2026-02-25	1.520	1.600	1.520	1.550	1.522	9,920,000
2026-02-24	1.510	1.530	1.490	1.510	1.483	1,396,000
2026-02-23	1.500	1.550	1.500	1.510	1.483	2,260,000
2026-02-20	1.530	1.530	1.490	1.490	1.463	1,261,333
2026-02-16	1.530	1.550	1.510	1.530	1.502	772,000
2026-02-13	1.530	1.530	1.490	1.500	1.473	2,044,000
2026-02-12	1.530	1.570	1.520	1.550	1.522	2,852,000
2026-02-11	1.480	1.540	1.470	1.530	1.502	4,078,000
2026-02-10	1.500	1.520	1.460	1.490	1.463	3,818,000
2026-02-09	1.440	1.510	1.440	1.500	1.473	5,572,000
2026-02-06	1.440	1.460	1.430	1.440	1.414	1,102,000
2026-02-05	1.450	1.480	1.410	1.470	1.444	4,046,000
2026-02-04	1.440	1.470	1.430	1.470	1.444	2,728,000
2026-02-03	1.360	1.440	1.360	1.440	1.414	3,902,000
2026-02-02	1.370	1.390	1.330	1.350	1.326	3,056,000
2026-01-30	1.480	1.480	1.380	1.400	1.375	3,620,000
2026-01-29	1.450	1.500	1.430	1.470	1.444	6,679,000
2026-01-28	1.410	1.460	1.390	1.450	1.424	3,324,000

← NewerPage 3 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0200 HKD
2025-06-19	0.0500 HKD
2024-07-11	0.0500 HKD
2023-06-15	0.0300 HKD
2022-09-15	0.0700 HKD
2022-06-13	0.0300 HKD
2021-09-13	0.1000 HKD
2021-06-07	0.0500 HKD
2020-09-14	0.0200 HKD
2020-06-15	0.0900 HKD
2019-09-12	0.0500 HKD
2019-07-15	0.1100 HKD

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