0581.HK - China Oriental Group Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...