China Oriented Intl Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.310	0.325	0.310	0.320	0.320	396,000
2026-07-23	0.310	0.315	0.310	0.310	0.310	328,000
2026-07-22	0.300	0.310	0.300	0.310	0.310	476,000
2026-07-21	0.300	0.305	0.295	0.295	0.295	396,000
2026-07-20	0.305	0.305	0.295	0.300	0.300	188,000
2026-07-17	0.300	0.305	0.300	0.305	0.305	164,000
2026-07-16	0.320	0.320	0.300	0.300	0.300	7,344,000
2026-07-15	0.320	0.320	0.300	0.320	0.320	1,984,000
2026-07-14	0.315	0.370	0.300	0.325	0.325	1,064,000
2026-07-13	0.320	0.340	0.300	0.305	0.305	504,000
2026-07-10	0.330	0.335	0.300	0.320	0.320	688,000
2026-07-09	0.330	0.340	0.330	0.340	0.340	28,000
2026-07-08	0.310	0.340	0.310	0.340	0.340	120,000
2026-07-07	0.330	0.330	0.285	0.305	0.305	3,940,000
2026-07-06	0.335	0.345	0.330	0.345	0.345	132,000
2026-07-03	0.345	0.345	0.340	0.340	0.340	256,000
2026-07-02	0.330	0.335	0.330	0.335	0.335	40,000
2026-06-30	0.345	0.345	0.320	0.330	0.330	120,000
2026-06-29	0.325	0.325	0.325	0.325	0.325	96,000
2026-06-26	0.325	0.325	0.325	0.325	0.325	40,000
2026-06-25	0.335	0.335	0.315	0.330	0.330	188,000
2026-06-24	0.350	0.350	0.345	0.345	0.345	64,000
2026-06-23	0.340	0.345	0.330	0.345	0.345	376,000
2026-06-22	0.340	0.350	0.340	0.350	0.350	156,000
2026-06-18	0.340	0.360	0.340	0.350	0.350	316,000
2026-06-17	0.340	0.360	0.340	0.360	0.360	256,000
2026-06-16	0.330	0.345	0.325	0.340	0.340	3,244,000
2026-06-15	0.345	0.345	0.345	0.345	0.345	32,000
2026-06-12	0.345	0.355	0.335	0.340	0.340	580,000
2026-06-11	0.350	0.355	0.340	0.345	0.345	496,000
2026-06-10	0.325	0.355	0.325	0.355	0.355	1,332,000
2026-06-09	0.330	0.330	0.320	0.330	0.330	240,000
2026-06-08	0.355	0.365	0.320	0.330	0.330	5,992,000
2026-06-05	0.365	0.370	0.345	0.345	0.345	3,908,000
2026-06-04	0.380	0.395	0.350	0.360	0.360	7,384,000
2026-06-03	0.390	0.450	0.375	0.385	0.385	4,764,000
2026-06-02	0.380	0.390	0.380	0.380	0.380	180,000
2026-06-01	0.375	0.390	0.375	0.380	0.380	292,000
2026-05-29	0.385	0.390	0.380	0.380	0.380	676,000
2026-05-28	0.390	0.390	0.375	0.385	0.385	400,000
2026-05-27	0.390	0.390	0.385	0.385	0.385	340,000
2026-05-26	0.385	0.390	0.365	0.390	0.390	504,000
2026-05-22	0.350	0.390	0.350	0.385	0.385	820,000
2026-05-21	0.365	0.380	0.350	0.350	0.350	564,000
2026-05-20	0.345	0.380	0.345	0.370	0.370	992,000
2026-05-19	0.350	0.350	0.350	0.350	0.350	318,000
2026-05-18	0.345	0.345	0.340	0.340	0.340	228,000
2026-05-15	0.340	0.355	0.335	0.355	0.355	288,000
2026-05-14	0.360	0.360	0.345	0.345	0.345	280,000
2026-05-13	0.350	0.360	0.350	0.360	0.360	72,000
2026-05-12	0.355	0.355	0.350	0.350	0.350	192,000
2026-05-11	0.360	0.365	0.355	0.360	0.360	600,000
2026-05-08	0.360	0.360	0.360	0.360	0.360	396,000
2026-05-07	0.340	0.390	0.330	0.360	0.360	412,000
2026-05-06	0.350	0.350	0.340	0.340	0.340	252,000
2026-05-05	0.330	0.390	0.330	0.360	0.360	3,280,000
2026-05-04	0.340	0.355	0.340	0.340	0.340	212,000
2026-04-30	0.330	0.335	0.320	0.335	0.335	240,000
2026-04-29	0.325	0.325	0.320	0.320	0.320	364,000
2026-04-28	0.335	0.335	0.325	0.330	0.330	180,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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