China Oriental Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.920	0.920	0.880	0.910	0.910	2,842,000
2026-10-21	0.915	0.935	0.890	0.890	0.890	2,298,000
2026-10-20	0.895	0.935	0.895	0.900	0.900	1,272,000
2026-10-16	0.900	0.930	0.875	0.895	0.895	3,314,000
2026-10-15	0.915	0.935	0.890	0.900	0.900	1,946,000
2026-10-14	0.945	0.960	0.915	0.915	0.915	2,150,000
2026-10-13	0.965	0.975	0.930	0.935	0.935	1,968,000
2026-10-12	0.970	0.980	0.950	0.970	0.970	2,208,000
2026-10-09	0.960	0.975	0.955	0.960	0.960	1,322,000
2026-10-08	0.960	0.980	0.950	0.955	0.955	2,546,000
2026-10-07	0.965	0.965	0.940	0.955	0.955	4,278,000
2026-10-06	0.960	0.990	0.960	0.965	0.965	2,194,000
2026-10-05	0.985	0.990	0.955	0.960	0.960	1,088,000
2026-10-02	1.000	1.005	0.965	0.970	0.970	1,844,000
2026-09-30	1.000	1.020	1.000	1.015	1.015	560,000
2026-09-29	1.010	1.045	0.995	1.000	1.000	900,000
2026-09-28	1.010	1.050	1.005	1.045	1.045	966,000
2026-09-25	1.005	1.025	1.005	1.020	1.020	908,000
2026-09-24	1.010	1.030	1.010	1.020	1.020	714,000
2026-09-23	1.010	1.030	1.000	1.020	1.020	1,014,554
2026-09-22	1.045	1.070	1.000	1.010	1.010	1,036,000
2026-09-21	0.970	1.085	0.970	1.055	1.055	6,420,000
2026-09-18	1.000	1.015	0.965	0.965	0.965	30,550,000
2026-09-17	1.030	1.040	0.990	1.010	1.010	4,202,000
2026-09-16	1.110	1.120	1.030	1.030	1.030	2,670,000
2026-09-15	1.095	1.120	1.080	1.080	1.080	1,394,000
2026-09-14	1.090	1.120	1.080	1.095	1.095	1,932,000
2026-09-11	1.095	1.130	1.085	1.095	1.095	1,132,000
2026-09-10	1.105	1.120	1.090	1.095	1.095	1,048,000
2026-09-09	1.125	1.145	1.110	1.130	1.130	726,000
2026-09-08	1.090	1.140	1.080	1.130	1.130	2,596,000
2026-09-07	1.090	1.100	1.080	1.100	1.100	414,000
2026-09-04	1.130	1.130	1.100	1.100	1.100	1,128,000
2026-09-03	1.100	1.125	1.095	1.095	1.095	766,000
2026-09-02	1.100	1.135	1.075	1.110	1.110	2,084,000
2026-09-01	1.135	1.135	1.130	1.130	1.130	402,000
2026-08-31	1.145	1.160	1.100	1.125	1.125	6,746,000
2026-08-28	1.150	1.180	1.145	1.170	1.170	1,414,000
2026-08-27	1.150	1.150	1.130	1.130	1.130	428,000
2026-08-26	1.135	1.145	1.130	1.130	1.130	332,000
2026-08-25	1.135	1.170	1.135	1.135	1.135	392,000
2026-08-24	1.155	1.185	1.145	1.145	1.145	284,000
2026-08-21	1.180	1.190	1.170	1.170	1.170	512,000
2026-08-20	1.150	1.200	1.150	1.195	1.195	1,036,000
2026-08-19	1.140	1.175	1.140	1.160	1.160	1,214,000
2026-08-18	1.130	1.150	1.130	1.130	1.130	220,000
2026-08-17	1.110	1.145	1.110	1.145	1.145	614,000
2026-08-14	1.110	1.130	1.110	1.110	1.110	506,000
2026-08-13	1.120	1.130	1.115	1.120	1.120	580,000
2026-08-12	1.145	1.145	1.100	1.120	1.120	3,764,000
2026-08-11	1.160	1.160	1.150	1.155	1.155	214,000
2026-08-10	1.145	1.170	1.145	1.170	1.170	386,000
2026-08-07	1.130	1.165	1.125	1.145	1.145	954,000
2026-08-06	1.125	1.130	1.125	1.125	1.125	670,000
2026-08-05	1.110	1.140	1.110	1.115	1.115	2,358,000
2026-08-04	1.125	1.125	1.100	1.100	1.100	2,766,000
2026-08-03	1.130	1.145	1.130	1.130	1.130	126,000
2026-07-31	1.130	1.160	1.120	1.130	1.130	528,000
2026-07-30	1.140	1.150	1.130	1.130	1.130	438,000
2026-07-29	1.130	1.140	1.120	1.120	1.120	480,000

Page 1 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.