0581.HK - China Oriental Group Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 24, 20186.2506.2505.8906.0405.8397,910,000
Aug 23, 20186.2706.2706.1306.2206.0134,966,000
Aug 22, 20186.4006.4006.1306.2406.0324,888,000
Aug 21, 20186.3506.4906.2106.3406.1298,983,276
Aug 20, 20186.0806.3105.9606.2906.0809,230,000
Aug 17, 20186.2006.2105.8505.9705.7719,680,000
Aug 16, 20185.9206.2005.9006.0505.8488,916,000
Aug 15, 20186.4606.4605.9606.0505.84818,403,100
Aug 14, 20186.5006.5406.2506.3806.1679,924,400
Aug 13, 20186.5506.5506.2606.5506.33212,934,530
Aug 10, 20186.5006.8306.5006.6006.38017,248,530
Aug 09, 20186.5706.6006.4006.4806.2645,386,000
Aug 08, 20186.6206.6306.4506.5306.3126,638,860
Aug 07, 20186.3706.5706.2606.5106.2939,441,299
Aug 06, 20186.4306.5506.1806.3006.0906,932,201
Aug 03, 20186.6606.7006.4006.4306.2169,166,000
Aug 02, 20186.5906.6206.3306.5906.37016,496,200
Aug 01, 20186.8506.9706.4506.5706.35129,257,510
Jul 31, 20186.7306.9106.6206.8006.57323,798,563
Jul 30, 20186.6006.7806.5106.7006.47723,654,000
Jul 27, 20186.3206.6006.2306.6006.38022,998,000
Jul 26, 20186.4906.5506.1706.2306.02218,002,000
Jul 25, 20186.5006.6306.2706.4406.22522,798,000
Jul 24, 20186.1506.5106.1506.4806.26438,742,716
Jul 23, 20185.8006.0505.6606.0105.81013,038,000
Jul 20, 20185.5605.8005.4305.8005.60721,778,511
Jul 19, 20185.4205.5905.4205.5105.32612,500,004
Jul 18, 20185.6805.7105.3605.4005.2208,926,000
Jul 17, 20185.7805.7805.5905.6705.4813,398,000
Jul 16, 20185.6305.7805.4605.7805.5875,867,000
Jul 13, 20185.7605.8405.5905.6305.4425,194,000
Jul 12, 20185.5505.7105.5305.6805.4916,252,000
Jul 11, 20185.5105.5505.3605.5105.3264,296,000
Jul 10, 20185.7005.7505.5605.6305.4425,346,000
Jul 09, 20185.4805.6705.3305.6205.4338,514,000
Jul 06, 20185.1005.3305.0405.3305.1527,878,012
Jul 05, 20185.2805.4205.0305.1004.9304,928,000
Jul 04, 20185.3105.4905.1505.2505.07511,741,815
Jul 03, 20185.3005.3705.0805.3005.12318,968,088
Jun 29, 20185.3405.5705.3105.5305.3465,388,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...