China Oriental Group Company Limited (HKG:0581)
Hong Kong · Delayed Price · Currency is HKD 1.310
-0.010 (-0.76%)
Jan 21, 2026, 4:08 PM HKT
HKG:0581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | - | - | 344,000 |
| Jan 20, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 1,900,000 |
| Jan 19, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 3.08% | 2,064,000 |
| Jan 16, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 2,280,000 |
| Jan 15, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 2,174,000 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 1,096,000 |
| Jan 13, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 1,286,000 |
| Jan 12, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 1,472,000 |
| Jan 9, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 1,816,000 |
| Jan 8, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -2.90% | 2,116,000 |
| Jan 7, 2026 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | 2.22% | 3,988,000 |
| Jan 6, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 1,960,000 |
| Jan 5, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 1,990,000 |
| Jan 2, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 1,324,000 |
| Dec 31, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 2,322,000 |
| Dec 30, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 918,000 |
| Dec 29, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 2,646,000 |
| Dec 24, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 3,418,449 |
| Dec 23, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 2,416,000 |
| Dec 22, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 1,836,000 |
| Dec 19, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 1,948,000 |
| Dec 18, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 1,162,000 |
| Dec 17, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 606,000 |
| Dec 16, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.96% | 2,022,000 |
| Dec 15, 2025 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 1,590,000 |
| Dec 12, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 2,926,000 |
| Dec 11, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 362,000 |
| Dec 10, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 3,898,000 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 2,950,000 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 1,816,000 |
| Dec 5, 2025 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 3.73% | 5,984,000 |
| Dec 4, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 2.29% | 4,852,000 |
| Dec 3, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 1,654,000 |
| Dec 2, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 1,242,000 |
| Dec 1, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 916,000 |
| Nov 28, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 1,214,000 |
| Nov 27, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 902,000 |
| Nov 26, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | - | 982,000 |
| Nov 25, 2025 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | - | 1,778,000 |
| Nov 24, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | - | 1,932,000 |
| Nov 21, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -4.48% | 4,346,000 |
| Nov 20, 2025 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 3,538,000 |
| Nov 19, 2025 | 1.30 | 1.40 | 1.29 | 1.39 | 1.39 | 12.10% | 10,688,000 |
| Nov 18, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.88% | 2,702,000 |
| Nov 17, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 1,088,000 |
| Nov 14, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 1,676,000 |
| Nov 13, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 3,148,000 |
| Nov 12, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 1,484,000 |
| Nov 11, 2025 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.24% | 4,154,000 |
| Nov 10, 2025 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | 0.75% | 2,460,000 |