China Oriental Group Company Limited (HKG:0581)
Hong Kong · Delayed Price · Currency is HKD 1.240
-0.040 (-3.13%)
May 28, 2026, 4:08 PM HKT
HKG:0581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.13% | 6,696,000 |
| May 27, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 3,796,000 |
| May 26, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 2,114,000 |
| May 22, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 722,000 |
| May 21, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 1,294,000 |
| May 20, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | 1,398,000 |
| May 19, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 582,000 |
| May 18, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | - | 1,208,000 |
| May 15, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 1,898,000 |
| May 14, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 1,854,000 |
| May 13, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 1,962,000 |
| May 12, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 1,996,000 |
| May 11, 2026 | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | 6.35% | 6,644,000 |
| May 8, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 3,230,000 |
| May 7, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | 0.80% | 1,628,000 |
| May 6, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 3,352,000 |
| May 5, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 1,246,000 |
| May 4, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | - | 1,568,000 |
| Apr 30, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 3,984,000 |
| Apr 29, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | - | 1,038,000 |
| Apr 28, 2026 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 640,000 |
| Apr 27, 2026 | 1.28 | 1.35 | 1.27 | 1.33 | 1.33 | 3.91% | 3,710,000 |
| Apr 24, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 1,522,000 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 2,246,000 |
| Apr 22, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 572,000 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 1,020,000 |
| Apr 20, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 1,098,000 |
| Apr 17, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | -1.48% | 1,216,000 |
| Apr 16, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 696,000 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 458,200 |
| Apr 14, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 1,120,000 |
| Apr 13, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -5.63% | 2,022,000 |
| Apr 10, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 2.16% | 4,010,000 |
| Apr 9, 2026 | 1.34 | 1.40 | 1.33 | 1.39 | 1.39 | 2.96% | 2,846,000 |
| Apr 8, 2026 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | 5.47% | 1,606,000 |
| Apr 2, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 2,332,000 |
| Apr 1, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 1,742,000 |
| Mar 31, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 4,868,000 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | -2.29% | 4,112,000 |
| Mar 27, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 5.65% | 2,848,000 |
| Mar 26, 2026 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -1.59% | 4,968,000 |
| Mar 25, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 5,218,000 |
| Mar 24, 2026 | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -0.79% | 10,870,000 |
| Mar 23, 2026 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -5.26% | 4,766,000 |
| Mar 20, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 2,534,000 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -2.17% | 6,272,000 |
| Mar 18, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -4.17% | 6,844,000 |
| Mar 17, 2026 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -1.37% | 2,494,000 |
| Mar 16, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 3,038,000 |
| Mar 13, 2026 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 2,186,000 |