China Oriental Group Company Limited (HKG:0581)
Hong Kong · Delayed Price · Currency is HKD 0.9700
-0.0450 (-4.43%)
Oct 2, 2026, 4:08 PM HKT
HKG:0581 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -4.43% | 1,844,000 |
| Sep 30, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.50% | 560,000 |
| Sep 29, 2026 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | -4.31% | 900,000 |
| Sep 28, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.45% | 966,000 |
| Sep 25, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 908,000 |
| Sep 24, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 714,000 |
| Sep 23, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 1,014,554 |
| Sep 22, 2026 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -4.27% | 1,036,000 |
| Sep 21, 2026 | 0.97 | 1.09 | 0.97 | 1.06 | 1.06 | 9.33% | 6,420,000 |
| Sep 18, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -4.46% | 30,550,000 |
| Sep 17, 2026 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 4,202,000 |
| Sep 16, 2026 | 1.11 | 1.12 | 1.03 | 1.03 | 1.03 | -4.63% | 2,670,000 |
| Sep 15, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.37% | 1,394,000 |
| Sep 14, 2026 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | - | 1,932,000 |
| Sep 11, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | - | 1,132,000 |
| Sep 10, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -3.10% | 1,048,000 |
| Sep 9, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | - | 726,000 |
| Sep 8, 2026 | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | 2.73% | 2,596,000 |
| Sep 7, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 414,000 |
| Sep 4, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 0.46% | 1,128,000 |
| Sep 3, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -1.35% | 766,000 |
| Sep 2, 2026 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 2,084,000 |
| Sep 1, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.44% | 402,000 |
| Aug 31, 2026 | 1.15 | 1.16 | 1.10 | 1.13 | 1.13 | -3.85% | 6,746,000 |
| Aug 28, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 3.54% | 1,414,000 |
| Aug 27, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | 428,000 |
| Aug 26, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.44% | 332,000 |
| Aug 25, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 392,000 |
| Aug 24, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -2.14% | 284,000 |
| 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 |