China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.410	1.410	1.380	1.410	1.385	2,966,000
2026-01-26	1.350	1.460	1.350	1.420	1.394	9,460,000
2026-01-23	1.340	1.350	1.330	1.340	1.316	2,166,000
2026-01-22	1.310	1.350	1.310	1.340	1.316	2,592,000
2026-01-21	1.310	1.340	1.310	1.310	1.286	602,000
2026-01-20	1.320	1.340	1.310	1.320	1.296	1,900,000
2026-01-19	1.300	1.340	1.280	1.340	1.316	2,064,000
2026-01-16	1.320	1.320	1.300	1.300	1.277	2,280,000
2026-01-15	1.320	1.350	1.310	1.320	1.296	2,174,000
2026-01-14	1.340	1.350	1.320	1.340	1.316	1,096,000
2026-01-13	1.350	1.350	1.320	1.330	1.306	1,286,000
2026-01-12	1.350	1.350	1.320	1.350	1.326	1,472,000
2026-01-09	1.340	1.340	1.320	1.340	1.316	1,816,000
2026-01-08	1.360	1.360	1.320	1.340	1.316	2,116,000
2026-01-07	1.350	1.390	1.340	1.380	1.355	3,988,000
2026-01-06	1.310	1.350	1.310	1.350	1.326	1,960,000
2026-01-05	1.320	1.340	1.300	1.320	1.296	1,990,000
2026-01-02	1.300	1.330	1.290	1.330	1.306	1,324,000
2025-12-31	1.310	1.320	1.290	1.310	1.286	2,322,000
2025-12-30	1.310	1.320	1.300	1.320	1.296	918,000
2025-12-29	1.320	1.330	1.300	1.310	1.286	2,646,000
2025-12-24	1.310	1.330	1.300	1.300	1.277	3,418,449
2025-12-23	1.320	1.330	1.310	1.320	1.296	2,416,000
2025-12-22	1.340	1.340	1.320	1.330	1.306	1,836,000
2025-12-19	1.320	1.330	1.310	1.320	1.296	1,948,000
2025-12-18	1.310	1.330	1.310	1.310	1.286	1,162,000
2025-12-17	1.310	1.330	1.310	1.320	1.296	606,000
2025-12-16	1.330	1.330	1.310	1.310	1.286	2,022,000
2025-12-15	1.330	1.360	1.320	1.350	1.326	1,590,000
2025-12-12	1.320	1.340	1.300	1.340	1.316	2,926,000
2025-12-11	1.330	1.330	1.310	1.320	1.296	362,000
2025-12-10	1.300	1.340	1.300	1.320	1.296	3,898,000
2025-12-09	1.340	1.340	1.300	1.300	1.277	2,950,000
2025-12-08	1.390	1.390	1.340	1.340	1.316	1,816,000
2025-12-05	1.350	1.420	1.350	1.390	1.365	5,984,000
2025-12-04	1.330	1.360	1.330	1.340	1.316	4,852,000
2025-12-03	1.330	1.330	1.300	1.310	1.286	1,654,000
2025-12-02	1.310	1.320	1.300	1.320	1.296	1,242,000
2025-12-01	1.290	1.310	1.290	1.300	1.277	916,000
2025-11-28	1.290	1.300	1.280	1.290	1.267	1,214,000
2025-11-27	1.280	1.300	1.280	1.290	1.267	902,000
2025-11-26	1.290	1.300	1.280	1.280	1.257	982,000
2025-11-25	1.280	1.310	1.280	1.280	1.257	1,778,000
2025-11-24	1.290	1.290	1.260	1.280	1.257	1,932,000
2025-11-21	1.330	1.330	1.270	1.280	1.257	4,346,000
2025-11-20	1.390	1.390	1.320	1.340	1.316	3,538,000
2025-11-19	1.300	1.400	1.290	1.390	1.365	10,688,000
2025-11-18	1.290	1.290	1.240	1.240	1.218	2,702,000
2025-11-17	1.290	1.290	1.270	1.290	1.267	1,088,000
2025-11-14	1.300	1.310	1.280	1.290	1.267	1,676,000
2025-11-13	1.300	1.340	1.300	1.310	1.286	3,148,000
2025-11-12	1.300	1.330	1.290	1.300	1.277	1,484,000
2025-11-11	1.350	1.350	1.290	1.310	1.286	4,154,000
2025-11-10	1.360	1.390	1.340	1.340	1.316	2,460,000
2025-11-07	1.380	1.380	1.330	1.330	1.306	1,006,000
2025-11-06	1.270	1.380	1.270	1.380	1.355	3,840,000
2025-11-05	1.260	1.300	1.240	1.270	1.247	4,906,000
2025-11-04	1.300	1.310	1.270	1.270	1.247	2,702,000
2025-11-03	1.300	1.320	1.290	1.300	1.277	838,000
2025-10-31	1.340	1.350	1.300	1.310	1.286	2,256,000

← NewerPage 4 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.