China Oriental Group Company Limited (HKG:0581)
Hong Kong · Delayed Price · Currency is HKD 1.165
-0.005 (-0.43%)
Aug 24, 2026, 1:51 PM HKT
HKG:0581 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -2.09% | 512,000 |
| Aug 20, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.02% | 1,036,000 |
| Aug 19, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 2.65% | 1,214,000 |
| Aug 18, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -1.31% | 220,000 |
| Aug 17, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.15% | 614,000 |
| Aug 14, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 506,000 |
| Aug 13, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 580,000 |
| Aug 12, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -3.03% | 3,764,000 |
| Aug 11, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -1.28% | 214,000 |
| Aug 10, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.18% | 386,000 |
| Aug 7, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 1.78% | 954,000 |
| Aug 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.90% | 670,000 |
| Aug 5, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 1.36% | 2,358,000 |
| Aug 4, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 2,766,000 |
| Aug 3, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 126,000 |
| Jul 31, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | - | 528,000 |
| Jul 30, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | 0.89% | 438,000 |
| Jul 29, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 480,000 |
| Jul 28, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 808,000 |
| Jul 27, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 2.73% | 606,000 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 1,996,000 |
| Jul 23, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 1,076,000 |
| Jul 22, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 590,000 |
| Jul 21, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 2,630,000 |
| Jul 20, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 2.80% | 2,482,000 |
| Jul 17, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 1,470,000 |
| Jul 16, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 6.93% | 2,018,000 |
| Jul 15, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 2,658,000 |
| Jul 14, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | - | 1,882,000 |
| Jul 13, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 2,362,000 |
| Jul 10, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 2,066,000 |
| Jul 9, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 2,130,000 |
| Jul 8, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,054,000 |
| Jul 7, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 588,000 |
| Jul 6, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 1,232,000 |
| Jul 3, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 0.96% | 310,600 |
| Jul 2, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.04 | -0.89% | 3,362,000 |
| Jun 30, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.05 | -1.75% | 2,953,458 |
| Jun 29, 2026 | 1.09 | 1.15 | 1.09 | 1.14 | 1.07 | 2.70% | 1,842,000 |
| Jun 26, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.04 | -3.48% | 3,014,000 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.08 | -0.86% | 1,302,000 |
| Jun 24, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.09 | - | 1,624,000 |
| Jun 23, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.09 | -3.33% | 1,336,000 |
| Jun 22, 2026 | 1.21 | 1.22 | 1.16 | 1.20 | 1.12 | -0.83% | 1,490,000 |
| Jun 18, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.13 | -3.97% | 1,514,000 |
| Jun 17, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.18 | -2.33% | 3,126,000 |
| Jun 16, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.21 | -3.01% | 654,000 |
| Jun 15, 2026 | 1.24 | 1.37 | 1.24 | 1.33 | 1.25 | 7.26% | 4,575,000 |
| Jun 12, 2026 | 1.18 | 1.26 | 1.18 | 1.24 | 1.16 | 5.08% | 1,904,000 |
| Jun 11, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.11 | - | 1,360,000 |