China Oriental Group Company Limited (HKG:0581)
Hong Kong · Delayed Price · Currency is HKD 1.000
+0.010 (1.01%)
Jul 10, 2026, 4:08 PM HKT
HKG:0581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.11 | -1.67% | 2,120,000 |
| Jun 9, 2026 | 1.22 | 1.23 | 1.17 | 1.20 | 1.12 | -1.64% | 3,224,000 |
| Jun 8, 2026 | 1.24 | 1.23 | 1.16 | 1.22 | 1.14 | -1.61% | 4,092,000 |
| Jun 5, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.16 | 2.48% | 1,944,000 |
| Jun 4, 2026 | 1.20 | 1.21 | 1.14 | 1.21 | 1.13 | 1.68% | 3,870,000 |
| Jun 3, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.11 | -1.65% | 1,486,000 |
| Jun 2, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.13 | -0.82% | 1,144,000 |
| Jun 1, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.14 | -0.81% | 1,370,000 |
| May 29, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.15 | -0.81% | 1,548,000 |
| May 28, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.16 | -3.12% | 6,696,000 |
| May 27, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.20 | - | 3,796,000 |
| May 26, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.20 | -0.78% | 2,114,000 |
| May 22, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.21 | - | 722,000 |
| May 21, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.21 | - | 1,294,000 |
| May 20, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.21 | -0.77% | 1,398,000 |
| May 19, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.22 | -0.76% | 582,000 |
| May 18, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.23 | - | 1,208,000 |
| May 15, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.23 | -1.50% | 1,898,000 |
| May 14, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.25 | -0.75% | 1,854,000 |
| May 13, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.26 | -0.74% | 1,962,000 |
| May 12, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.26 | 0.75% | 1,996,000 |
| May 11, 2026 | 1.27 | 1.36 | 1.27 | 1.34 | 1.26 | 6.35% | 6,644,000 |
| May 8, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.18 | - | 3,230,000 |
| May 7, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.18 | 0.80% | 1,628,000 |
| May 6, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.17 | -1.57% | 3,352,000 |
| May 5, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.19 | -0.78% | 1,246,000 |
| May 4, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.20 | - | 1,568,000 |
| Apr 30, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.20 | -2.29% | 3,984,000 |
| Apr 29, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.23 | - | 1,038,000 |
| Apr 28, 2026 | 1.33 | 1.35 | 1.31 | 1.31 | 1.23 | -1.50% | 640,000 |