China Oriented International Holdings Limited (HKG:1871)
Hong Kong · Delayed Price · Currency is HKD 0.3200
-0.0200 (-5.88%)
Feb 6, 2026, 3:15 PM HKT
HKG:1871 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -5.88% | 320,000 |
| Feb 5, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 92,000 |
| Feb 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.17% | 24,000 |
| Feb 3, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.37% | 164,000 |
| Feb 2, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 2.82% | 144,000 |
| Jan 30, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 68,000 |
| Jan 29, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 1,880,000 |
| Jan 28, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 52,000 |
| Jan 27, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 64,000 |
| Jan 26, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 4.48% | 796,000 |
| Jan 23, 2026 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 1.52% | 348,000 |
| Jan 22, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | 6.45% | 218,000 |
| Jan 21, 2026 | 0.36 | 0.38 | 0.31 | 0.31 | 0.31 | -10.14% | 2,040,000 |
| Jan 20, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 16.95% | 2,322,000 |
| Jan 19, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 13.46% | 1,428,000 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.42% | 104,000 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 144,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.79% | 764,000 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 68,000 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 60,000 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 68,000 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 224,000 |
| Jan 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 24,000 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 672,000 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 16,000 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,000 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 44,000 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 132,000 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 516,000 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 84,000 |
| Dec 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 64,000 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 48,000 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 1,012,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 80,000 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 120,000 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,000 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 88,000 |
| Dec 9, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.82% | 336,000 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 3.33% | 384,000 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 736,000 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 532,000 |
| Dec 3, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.33% | 432,000 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 92,000 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200,000 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.17% | 92,000 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 88,000 |