0581.HK - China Oriental Group Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20194.7504.7504.5704.5904.5904,629,068
May 23, 20194.7904.8104.6104.6604.6605,710,000
May 22, 20194.6204.8704.6004.8504.8507,400,000
May 21, 20194.6504.6504.5204.5404.5402,012,000
May 20, 20194.4504.5304.3604.5104.51072,316,115
May 17, 20194.7204.7204.4104.4204.4202,814,400
May 16, 20194.7604.8404.6704.7504.7504,232,432
May 15, 20194.8304.8304.5604.7204.7204,136,134
May 14, 20194.4804.6204.3204.6004.6007,013,000
May 10, 20194.5104.6104.5104.5904.5904,227,598
May 09, 20194.4804.5404.4404.5004.5004,944,000
May 08, 20194.4904.5504.4004.4704.4707,449,457
May 07, 20194.5904.6104.4804.5304.5306,488,000
May 06, 20194.6404.6404.4104.4804.4804,852,420
May 03, 20194.6804.7704.6804.7104.7101,284,327
May 02, 20194.8204.8204.6804.6804.6801,643,819
Apr 30, 20194.8904.8904.7704.8104.8102,570,000
Apr 29, 20194.8004.8204.6804.8204.8202,554,215
Apr 26, 20194.8504.9004.7504.7604.7605,170,776
Apr 25, 20194.9004.9404.8504.8804.8803,217,432
Apr 24, 20194.9004.9504.8604.9304.9303,428,000
Apr 23, 20194.9104.9804.8304.8904.8905,602,313
Apr 18, 20194.9005.0404.8904.9804.9805,098,640
Apr 17, 20194.9205.0004.8604.9104.9105,855,374
Apr 16, 20194.9605.0004.8904.9404.9405,711,178
Apr 15, 20195.0005.0504.9104.9504.9504,396,000
Apr 12, 20195.1405.1404.9204.9804.9806,886,100
Apr 11, 20195.3105.3205.0405.0705.0706,592,000
Apr 10, 20195.2205.3005.1505.2905.2907,342,670
Apr 09, 20195.2605.3205.1505.2405.2409,596,000
Apr 08, 20194.9905.3204.9505.2805.28014,365,195
Apr 04, 20194.8905.0004.8304.9904.99010,872,000
Apr 03, 20194.9504.9504.8204.8704.87016,966,000
Apr 02, 20194.8604.9704.8204.9404.94015,763,199
Apr 01, 20194.9504.9504.7104.9104.91024,505,880
Mar 29, 20194.9304.9604.6004.9304.93045,048,000
Mar 28, 20195.2305.3505.1705.3405.3405,257,617
Mar 27, 20195.1405.3305.1405.2805.2803,645,786
Mar 26, 20195.1205.2005.0505.1605.1604,909,248
Mar 25, 20195.1305.1605.0305.1205.1206,749,000
Mar 22, 20195.0905.1605.0705.1405.1403,172,000
Mar 21, 20195.0505.1105.0105.0805.0805,271,683
Mar 20, 20195.1505.1605.0105.0205.0206,635,009
Mar 19, 20195.1805.2605.1205.1405.1403,348,000
Mar 18, 20195.1905.2505.0605.2205.2203,580,000
Mar 15, 20195.2305.2305.1005.1705.1707,515,452
Mar 14, 20195.1405.2105.1105.2105.2103,739,700
Mar 13, 20195.1805.2405.1005.1505.1504,146,090
Mar 12, 20195.0005.1805.0005.1605.1603,484,000
Mar 11, 20194.9405.1104.9204.9704.9704,499,000
Mar 08, 20195.1705.1705.0005.0005.0004,574,044
Mar 07, 20195.3705.4005.1905.2205.2203,535,740
Mar 06, 20195.3305.4105.2905.3505.3504,744,000
Mar 05, 20195.3605.3905.2905.3005.3003,482,000
Mar 04, 20195.3105.4605.3105.3705.3704,292,000
Mar 01, 20195.2605.3305.1705.3105.3104,370,000
Feb 28, 20195.2105.3105.1505.2605.2605,180,425
Feb 27, 20195.4105.4205.2105.2405.2404,540,000
Feb 26, 20195.3805.5305.3005.4005.4006,600,000
Feb 25, 20195.5505.6705.3005.3105.3105,696,000
Feb 22, 20195.2005.4805.2005.4405.4405,982,000
Feb 21, 20195.2505.3505.2205.2805.2805,958,000
Feb 20, 20195.0705.2405.0005.2305.2305,638,132
Feb 19, 20195.0805.1205.0205.0205.0202,654,000
Feb 18, 20195.0705.1405.0105.0705.0705,507,000
Feb 15, 20195.1605.2305.0105.0505.0505,075,322
Feb 14, 20195.2305.3205.1405.1705.1705,063,142
Feb 13, 20195.1405.2505.1005.2205.2207,827,142
Feb 12, 20195.0905.1305.0005.0905.0906,542,904
Feb 11, 20195.2205.2905.0205.1005.1004,953,752
Feb 08, 20195.3905.3905.2005.2705.2703,403,860
Feb 04, 20195.2005.3205.2005.3005.3005,355,612
Feb 01, 20195.2805.3205.1905.2505.2505,620,000
Jan 31, 20195.2305.3405.2305.2905.2905,936,000
Jan 30, 20195.1505.2205.0905.2005.2008,218,445
Jan 29, 20195.0705.1805.0605.1005.1005,038,320
Jan 28, 20195.1005.1605.0905.1405.1404,585,681
Jan 25, 20195.1605.2205.0405.0905.0908,098,000
Jan 24, 20195.1705.1705.0105.1605.1607,686,243
Jan 23, 20194.9705.1904.9705.1905.1908,890,470
Jan 22, 20195.0805.1204.9505.0405.0404,244,000
Jan 21, 20195.1605.1705.1105.1305.1304,692,000
Jan 18, 20195.1405.2405.0805.1905.19012,156,000
Jan 17, 20195.0305.2404.9905.1505.1506,122,000
Jan 16, 20194.9805.0704.9705.0205.0206,972,000
Jan 15, 20194.9505.1104.9405.0605.06010,556,567
Jan 14, 20194.8005.0404.8005.0005.0007,874,000
Jan 11, 20194.9504.9904.8104.9104.91010,699,920
Jan 10, 20194.9105.0304.7805.0005.00010,513,680
Jan 09, 20194.6605.0004.6605.0005.00013,107,808
Jan 08, 20194.5204.7504.4904.7204.7209,902,320
Jan 07, 20194.4504.6004.4104.6004.6004,344,875
Jan 04, 20194.3404.4604.2504.3604.3605,866,100
Jan 03, 20194.4104.5404.3404.3804.3806,278,000
Jan 02, 20194.6804.6804.3704.4704.4703,901,114
Dec 31, 20184.6904.7404.6504.6604.6602,168,000
Dec 28, 20184.5404.7004.5204.7004.7004,263,312
Dec 27, 20184.4904.7104.4904.6004.6005,004,238
Dec 24, 20184.5904.8404.4604.5204.5201,242,000
Dec 21, 20184.5404.6904.4704.6704.6706,715,868
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...