China Overseas Land & Investment Limited (HKG:0688)
Hong Kong · Delayed Price · Currency is HKD 14.23
-0.07 (-0.49%)
Sep 19, 2025, 4:08 PM HKT
HKG:0688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 14.80 | 14.80 | 14.13 | 14.30 | 14.30 | -2.99% | 17,407,419 |
| Sep 17, 2025 | 14.61 | 14.79 | 14.51 | 14.74 | 14.74 | 1.66% | 25,517,703 |
| Sep 16, 2025 | 14.58 | 14.87 | 14.44 | 14.50 | 14.50 | -2.36% | 17,572,120 |
| Sep 15, 2025 | 15.04 | 15.10 | 14.61 | 14.85 | 14.60 | -1.26% | 17,376,811 |
| Sep 12, 2025 | 14.80 | 15.08 | 14.77 | 15.04 | 14.79 | 2.80% | 35,393,250 |
| Sep 11, 2025 | 14.62 | 14.68 | 14.51 | 14.63 | 14.38 | -0.88% | 17,074,292 |
| Sep 10, 2025 | 14.40 | 14.79 | 14.34 | 14.76 | 14.51 | 2.07% | 26,406,721 |
| Sep 9, 2025 | 14.14 | 14.66 | 13.96 | 14.46 | 14.22 | 3.36% | 37,446,558 |
| Sep 8, 2025 | 13.70 | 14.09 | 13.70 | 13.99 | 13.75 | 1.01% | 17,638,699 |
| Sep 5, 2025 | 13.86 | 13.88 | 13.70 | 13.85 | 13.62 | 1.09% | 7,518,830 |
| Sep 4, 2025 | 14.04 | 14.04 | 13.60 | 13.70 | 13.47 | -1.58% | 14,901,852 |
| Sep 3, 2025 | 14.20 | 14.31 | 13.86 | 13.92 | 13.69 | -1.49% | 11,557,093 |
| Sep 2, 2025 | 14.21 | 14.36 | 13.99 | 14.13 | 13.89 | -1.60% | 14,961,300 |
| Sep 1, 2025 | 14.00 | 14.39 | 13.97 | 14.36 | 14.12 | 3.24% | 14,392,663 |
| Aug 29, 2025 | 13.80 | 14.07 | 13.75 | 13.91 | 13.68 | 0.72% | 13,102,430 |
| Aug 28, 2025 | 13.81 | 14.01 | 13.56 | 13.81 | 13.58 | - | 21,330,674 |
| Aug 27, 2025 | 14.38 | 14.40 | 13.76 | 13.81 | 13.58 | -2.81% | 34,178,466 |
| Aug 26, 2025 | 14.42 | 14.42 | 14.17 | 14.21 | 13.97 | -1.59% | 21,504,287 |
| Aug 25, 2025 | 14.27 | 14.84 | 14.18 | 14.44 | 14.20 | 1.26% | 36,484,556 |
| Aug 22, 2025 | 14.25 | 14.38 | 14.14 | 14.26 | 14.02 | -0.28% | 7,074,702 |
| Aug 21, 2025 | 14.36 | 14.52 | 14.24 | 14.30 | 14.06 | -0.35% | 10,829,517 |
| Aug 20, 2025 | 14.28 | 14.44 | 14.15 | 14.35 | 14.11 | 0.70% | 16,120,742 |
| Aug 19, 2025 | 14.14 | 14.43 | 14.14 | 14.25 | 14.01 | 0.78% | 14,947,182 |
| Aug 18, 2025 | 14.41 | 14.43 | 14.14 | 14.14 | 13.90 | -1.67% | 21,074,829 |
| Aug 15, 2025 | 14.31 | 14.78 | 14.17 | 14.38 | 14.14 | 0.42% | 24,824,518 |
| Aug 14, 2025 | 14.29 | 14.68 | 14.18 | 14.32 | 14.08 | 1.63% | 31,646,934 |
| Aug 13, 2025 | 13.98 | 14.19 | 13.89 | 14.09 | 13.85 | 1.29% | 13,463,095 |
| Aug 12, 2025 | 13.59 | 13.97 | 13.56 | 13.91 | 13.68 | 1.68% | 12,728,315 |
| Aug 11, 2025 | 13.59 | 13.82 | 13.59 | 13.68 | 13.45 | 0.66% | 10,949,974 |
| Aug 8, 2025 | 13.74 | 13.80 | 13.51 | 13.59 | 13.36 | -1.09% | 8,993,823 |
| Aug 7, 2025 | 13.38 | 13.80 | 13.31 | 13.74 | 13.51 | 3.08% | 24,330,534 |
| Aug 6, 2025 | 13.41 | 13.50 | 13.33 | 13.33 | 13.11 | -0.60% | 13,056,523 |
| Aug 5, 2025 | 13.52 | 13.68 | 13.38 | 13.41 | 13.18 | -0.81% | 18,609,713 |
| Aug 4, 2025 | 13.50 | 13.55 | 13.35 | 13.52 | 13.29 | 0.15% | 12,624,565 |
| Aug 1, 2025 | 13.62 | 13.76 | 13.42 | 13.50 | 13.27 | -0.74% | 12,670,525 |
| Jul 31, 2025 | 14.02 | 14.14 | 13.48 | 13.60 | 13.37 | -4.23% | 35,335,421 |
| Jul 30, 2025 | 14.38 | 14.64 | 14.16 | 14.20 | 13.96 | -1.39% | 28,617,048 |
| Jul 29, 2025 | 14.18 | 14.44 | 14.18 | 14.40 | 14.16 | - | 10,708,839 |
| Jul 28, 2025 | 14.30 | 14.52 | 14.24 | 14.40 | 14.16 | - | 12,272,977 |
| Jul 25, 2025 | 14.14 | 14.54 | 14.12 | 14.40 | 14.16 | 0.98% | 25,230,177 |
| Jul 24, 2025 | 14.00 | 14.38 | 13.92 | 14.26 | 14.02 | 1.42% | 21,853,769 |
| Jul 23, 2025 | 14.14 | 14.30 | 13.98 | 14.06 | 13.82 | 0.57% | 16,154,764 |
| Jul 22, 2025 | 13.78 | 14.02 | 13.66 | 13.98 | 13.74 | 1.16% | 16,120,684 |
| Jul 21, 2025 | 13.40 | 13.88 | 13.40 | 13.82 | 13.59 | 3.13% | 21,716,253 |
| Jul 18, 2025 | 13.30 | 13.48 | 13.30 | 13.40 | 13.17 | 1.06% | 13,402,980 |
| Jul 17, 2025 | 13.50 | 13.54 | 13.22 | 13.26 | 13.04 | -1.04% | 22,467,080 |
| Jul 16, 2025 | 13.66 | 13.72 | 13.38 | 13.40 | 13.17 | -1.62% | 23,424,941 |
| Jul 15, 2025 | 13.74 | 13.78 | 13.38 | 13.62 | 13.39 | -0.29% | 25,486,090 |
| Jul 14, 2025 | 13.76 | 13.90 | 13.62 | 13.66 | 13.43 | -0.73% | 12,520,168 |
| Jul 11, 2025 | 14.04 | 14.28 | 13.68 | 13.76 | 13.53 | -1.57% | 32,718,858 |