China Oriented Intl Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.340	0.340	0.325	0.335	0.335	624,000
2026-04-24	0.350	0.350	0.345	0.345	0.345	332,000
2026-04-23	0.355	0.355	0.355	0.355	0.355	192,000
2026-04-22	0.355	0.355	0.355	0.355	0.355	192,000
2026-04-21	0.360	0.365	0.355	0.360	0.360	92,000
2026-04-20	0.370	0.370	0.370	0.370	0.370	172,000
2026-04-17	0.380	0.380	0.365	0.365	0.365	564,000
2026-04-16	0.350	0.390	0.350	0.380	0.380	552,000
2026-04-15	0.350	0.350	0.350	0.350	0.350	8,000
2026-04-14	0.350	0.350	0.335	0.350	0.350	68,000
2026-04-13	0.330	0.350	0.330	0.350	0.350	88,000
2026-04-10	0.340	0.340	0.335	0.335	0.335	76,000
2026-04-09	0.340	0.345	0.330	0.345	0.345	120,000
2026-04-08	0.345	0.345	0.340	0.345	0.345	116,000
2026-04-02	0.355	0.355	0.355	0.355	0.355	20,000
2026-04-01	0.350	0.360	0.345	0.360	0.360	232,000
2026-03-31	0.350	0.360	0.350	0.360	0.360	24,000
2026-03-30	0.350	0.360	0.345	0.360	0.360	476,000
2026-03-27	0.345	0.345	0.345	0.345	0.345	4,000
2026-03-26	0.350	0.350	0.350	0.350	0.350	92,000
2026-03-25	0.350	0.350	0.350	0.350	0.350	92,000
2026-03-24	0.335	0.365	0.335	0.360	0.360	192,000
2026-03-23	0.330	0.345	0.330	0.345	0.345	396,000
2026-03-20	0.370	0.375	0.335	0.370	0.370	40,000
2026-03-19	0.345	0.365	0.345	0.365	0.365	48,000
2026-03-18	0.350	0.370	0.320	0.370	0.370	324,000
2026-03-17	0.360	0.365	0.350	0.360	0.360	422,000
2026-03-16	0.390	0.390	0.390	0.390	0.390	72,000
2026-03-13	0.380	0.380	0.380	0.380	0.380	12,000
2026-03-12	0.380	0.380	0.380	0.380	0.380	12,000
2026-03-11	0.380	0.390	0.360	0.380	0.380	344,000
2026-03-10	0.370	0.385	0.370	0.385	0.385	52,000
2026-03-09	0.370	0.380	0.355	0.370	0.370	652,000
2026-03-06	0.375	0.390	0.375	0.390	0.390	104,000
2026-03-05	0.390	0.390	0.380	0.380	0.380	308,000
2026-03-04	0.380	0.380	0.380	0.380	0.380	4,000
2026-03-03	0.375	0.380	0.375	0.380	0.380	104,000
2026-03-02	0.390	0.390	0.360	0.375	0.375	572,000
2026-02-27	0.355	0.410	0.355	0.390	0.390	5,396,000
2026-02-26	0.350	0.350	0.350	0.350	0.350	20,000
2026-02-25	0.360	0.365	0.360	0.360	0.360	372,000
2026-02-24	0.350	0.370	0.350	0.360	0.360	104,000
2026-02-23	0.355	0.355	0.355	0.355	0.355	60,000
2026-02-20	0.360	0.360	0.360	0.360	0.360	308,000
2026-02-16	0.330	0.360	0.330	0.360	0.360	156,000
2026-02-13	0.325	0.330	0.325	0.330	0.330	12,000
2026-02-12	0.315	0.330	0.315	0.330	0.330	128,000
2026-02-11	0.320	0.325	0.320	0.320	0.320	292,000
2026-02-10	0.330	0.330	0.320	0.320	0.320	252,000
2026-02-09	0.330	0.330	0.320	0.320	0.320	288,000
2026-02-06	0.325	0.325	0.310	0.320	0.320	320,000
2026-02-05	0.345	0.345	0.340	0.340	0.340	92,000
2026-02-04	0.350	0.350	0.345	0.345	0.345	24,000
2026-02-03	0.350	0.360	0.350	0.360	0.360	164,000
2026-02-02	0.350	0.365	0.345	0.365	0.365	144,000
2026-01-30	0.350	0.355	0.350	0.355	0.355	68,000
2026-01-29	0.345	0.360	0.345	0.355	0.355	1,880,000
2026-01-28	0.345	0.360	0.340	0.355	0.355	52,000
2026-01-27	0.355	0.355	0.350	0.350	0.350	64,000
2026-01-26	0.310	0.350	0.310	0.350	0.350	796,000

← NewerPage 3 of 21 · 1,230 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.