0581.HK - China Oriental Group Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 20, 20184.6804.6804.4604.5204.5204,671,690
Dec 19, 20184.6004.6804.5804.6504.6504,701,600
Dec 18, 20184.6004.7304.5604.6504.6508,456,000
Dec 17, 20184.8504.9104.5804.6704.6708,888,000
Dec 14, 20185.0105.0204.8204.8704.87010,576,000
Dec 13, 20184.9205.1004.9005.0605.06010,112,849
Dec 12, 20185.0205.1404.8004.9204.92016,517,841
Dec 11, 20184.9704.9904.8504.9504.95010,888,127
Dec 10, 20185.0605.1004.8504.9404.9409,420,529
Dec 07, 20185.0705.1605.0405.0705.07012,351,520
Dec 06, 20185.1405.1905.0305.0705.07017,655,612
Dec 05, 20185.0505.1205.0305.1205.1208,170,000
Dec 04, 20185.2105.2605.0805.1205.1209,894,504
Dec 03, 20185.0605.3505.0605.2105.21027,769,717
Nov 30, 20185.1505.2805.0105.0205.02098,599,369
Nov 29, 20185.3705.3805.1105.1805.18012,560,000
Nov 28, 20185.5005.5105.3005.3305.33010,800,000
Nov 27, 20185.4805.6205.4605.4905.49017,560,800
Nov 26, 20185.5505.6105.4505.4605.46010,470,000
Nov 23, 20185.6005.6805.4805.5205.5207,162,000
Nov 22, 20185.7305.7505.6105.6405.6406,646,000
Nov 21, 20185.7805.8305.6105.7805.78015,844,160
Nov 20, 20185.9006.1105.8305.8505.85013,550,000
Nov 19, 20186.3006.3605.9906.0006.00010,114,000
Nov 16, 20186.3306.3706.1806.2106.2108,598,000
Nov 15, 20186.4506.4806.1006.2706.27011,868,000
Nov 14, 20186.4806.5606.4106.4406.44018,569,200
Nov 13, 20186.0306.4706.0306.3706.37012,208,240
Nov 12, 20186.5006.6306.4406.4806.4809,190,000
Nov 09, 20186.8106.9006.4706.5006.50010,678,000
Nov 08, 20186.7006.8706.6206.7706.77015,710,250
Nov 07, 20186.6106.6806.4306.5906.59010,556,000
Nov 06, 20186.4506.6606.3406.5906.59011,634,000
Nov 05, 20186.4706.4706.2206.3406.3406,162,000
Nov 02, 20186.4906.5406.3806.4706.47012,030,000
Nov 01, 20186.2506.5006.2006.3406.34017,600,000
Oct 31, 20186.1206.2105.9606.2006.20016,764,444
Oct 30, 20185.9606.0505.8505.9605.9607,258,000
Oct 29, 20186.0706.0705.9105.9805.9807,242,000
Oct 26, 20186.1706.1705.9306.0206.0207,846,000
Oct 25, 20185.8506.1305.7806.1306.13010,706,000
Oct 24, 20186.0806.1705.9206.0506.0506,238,000
Oct 23, 20186.3906.3906.0006.0706.0707,560,000
Oct 22, 20186.2506.3806.1906.3206.32015,808,000
Oct 19, 20185.8606.1205.7806.1106.11021,736,000
Oct 18, 20186.0906.0905.8505.9105.91011,948,000
Oct 16, 20186.1506.1605.7405.8405.84012,244,704
Oct 15, 20186.1606.1805.9005.9805.9807,204,000
Oct 12, 20185.9406.0505.6706.0006.0009,241,981
Oct 11, 20185.9106.0005.7505.8205.8208,539,934
Oct 10, 20186.0106.1906.0106.1006.10016,098,811
Oct 09, 20186.1506.2206.0006.0606.0609,430,300
Oct 08, 20186.4406.4406.0406.0606.0608,302,000
Oct 05, 20186.2706.4906.2706.4006.4006,740,000
Oct 04, 20186.4306.5006.2706.3306.33010,221,300
Oct 03, 20186.2406.5106.2406.4906.49010,052,000
Oct 02, 20186.4006.4106.2206.2806.28023,181,384
Sep 28, 20186.4306.4906.2306.3206.32013,832,850
Sep 27, 20186.6306.7306.4106.5306.53018,272,000
Sep 26, 20186.5006.5906.3706.4506.45014,306,000
Sep 24, 20186.6106.6406.4306.6006.6009,566,204
Sep 21, 20186.4606.7206.4306.7206.72019,406,900
Sep 20, 20186.4506.5006.2606.3006.30011,014,580
Sep 19, 20186.1406.3906.1406.3506.35010,676,700
Sep 18, 20185.9206.1505.8706.1206.1209,373,511
Sep 17, 20185.8505.9805.7705.9205.9203,084,800
Sep 14, 20185.9005.9005.7205.8905.8908,480,000
Sep 13, 20185.8205.8705.6705.8405.8409,595,000
Sep 12, 20185.6405.6905.4305.6205.62021,506,000
Sep 12, 20180.19 Dividend
Sep 11, 20186.6706.6705.5605.7005.51041,826,000
Sep 10, 20186.5906.7006.4006.5806.36110,004,000
Sep 07, 20186.7606.7606.4906.6106.3906,923,361
Sep 06, 20186.6406.7806.5506.6906.4679,250,000
Sep 05, 20186.8106.8106.4606.6506.42812,238,000
Sep 04, 20186.5806.8006.5406.8006.5738,574,000
Sep 03, 20186.7806.8806.3806.5606.34116,494,000
Aug 31, 20186.6306.8206.5206.7506.52530,376,000
Aug 30, 20186.4106.6905.9706.6506.42831,332,000
Aug 29, 20186.4106.4606.1906.3106.10012,170,000
Aug 28, 20186.3106.4206.2306.3806.16710,487,000
Aug 27, 20186.0406.3006.0406.2206.0137,037,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...