China Overseas Land & Investment Limited (HKG:0688)
Hong Kong · Delayed Price · Currency is HKD 13.03
-0.21 (-1.59%)
Oct 31, 2025, 4:08 PM HKT
HKG:0688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.24 | 13.24 | 13.01 | 13.03 | 13.03 | -1.59% | 22,566,890 |
| Oct 30, 2025 | 13.69 | 13.73 | 13.05 | 13.24 | 13.24 | -3.29% | 59,866,490 |
| Oct 28, 2025 | 13.84 | 13.84 | 13.62 | 13.69 | 13.69 | -0.22% | 16,438,881 |
| Oct 27, 2025 | 13.80 | 13.95 | 13.72 | 13.72 | 13.72 | -0.15% | 13,877,623 |
| Oct 24, 2025 | 13.83 | 13.97 | 13.70 | 13.74 | 13.74 | -0.72% | 16,262,737 |
| Oct 23, 2025 | 13.82 | 13.97 | 13.77 | 13.84 | 13.84 | -0.22% | 18,976,132 |
| Oct 22, 2025 | 13.95 | 14.16 | 13.84 | 13.87 | 13.87 | -1.28% | 11,170,597 |
| Oct 21, 2025 | 14.06 | 14.34 | 13.98 | 14.05 | 14.05 | - | 14,430,420 |
| Oct 20, 2025 | 14.10 | 14.19 | 13.95 | 14.05 | 14.05 | 1.08% | 18,579,276 |
| Oct 17, 2025 | 13.95 | 14.43 | 13.86 | 13.90 | 13.90 | -1.77% | 27,621,358 |
| Oct 16, 2025 | 14.04 | 14.19 | 13.92 | 14.15 | 14.15 | -0.70% | 24,516,021 |
| Oct 15, 2025 | 14.03 | 14.32 | 14.00 | 14.25 | 14.25 | 1.57% | 27,058,391 |
| Oct 14, 2025 | 14.05 | 14.36 | 13.93 | 14.03 | 14.03 | -1.06% | 29,277,511 |
| Oct 13, 2025 | 13.72 | 14.20 | 13.66 | 14.18 | 14.18 | 0.14% | 26,917,110 |
| Oct 10, 2025 | 13.65 | 14.20 | 13.65 | 14.16 | 14.16 | 2.46% | 31,298,040 |
| Oct 9, 2025 | 13.70 | 13.87 | 13.58 | 13.82 | 13.82 | 1.32% | 28,258,196 |
| Oct 8, 2025 | 13.96 | 13.96 | 13.55 | 13.64 | 13.64 | -2.29% | 21,530,422 |
| Oct 6, 2025 | 14.02 | 14.11 | 13.90 | 13.96 | 13.96 | -0.43% | 4,143,826 |
| Oct 3, 2025 | 14.10 | 14.14 | 13.88 | 14.02 | 14.02 | -1.34% | 13,016,679 |
| Oct 2, 2025 | 14.46 | 14.56 | 14.13 | 14.21 | 14.21 | -1.04% | 11,953,494 |
| Sep 30, 2025 | 14.05 | 14.38 | 13.90 | 14.36 | 14.36 | 2.21% | 19,412,478 |
| Sep 29, 2025 | 13.98 | 14.10 | 13.88 | 14.05 | 14.05 | 0.72% | 12,911,394 |
| Sep 26, 2025 | 13.79 | 14.13 | 13.57 | 13.95 | 13.95 | 1.16% | 20,246,692 |
| Sep 25, 2025 | 13.84 | 13.92 | 13.70 | 13.79 | 13.79 | -0.51% | 17,826,057 |
| Sep 24, 2025 | 13.79 | 14.14 | 13.74 | 13.86 | 13.86 | 0.51% | 14,860,016 |
| Sep 23, 2025 | 14.16 | 14.16 | 13.68 | 13.79 | 13.79 | -1.22% | 17,973,505 |
| Sep 22, 2025 | 14.23 | 14.23 | 13.88 | 13.96 | 13.96 | -1.90% | 17,984,268 |
| Sep 19, 2025 | 14.30 | 14.37 | 14.16 | 14.23 | 14.23 | -0.49% | 23,671,070 |
| Sep 18, 2025 | 14.80 | 14.80 | 14.13 | 14.30 | 14.30 | -2.99% | 17,403,419 |
| Sep 17, 2025 | 14.61 | 14.79 | 14.51 | 14.74 | 14.74 | 1.66% | 25,515,203 |
| 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 |