China Oral Industry Group Holdings Limited (HKG:8406)
Hong Kong · Delayed Price · Currency is HKD 0.0840
+0.0010 (1.20%)
Sep 18, 2026, 3:50 PM HKT
HKG:8406 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.20% | 330,000 |
| Sep 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.49% | 2,560,000 |
| Sep 16, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 430,000 |
| Sep 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 14, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -8.51% | 1,800,000 |
| Sep 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.30% | 330,000 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | 600,000 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 500,000 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,320,000 |
| Sep 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.37% | 870,000 |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.20% | 450,000 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.15% | 720,000 |
| Sep 1, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 4.49% | 1,410,000 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 9.88% | 3,600,000 |
| Aug 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.41% | 400,000 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.49% | 1,580,000 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 500,000 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 410,000 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 870,000 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 1,360,000 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | 170,000 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | 3,250,000 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,250,000 |
| Aug 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 710,000 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | 1,930,000 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.60% | 350,000 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 2,210,000 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.52% | 860,000 |
| Aug 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.55% | 1,900,000 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 5,110,000 |
| Aug 5, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 2,200,000 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.41% | 2,240,000 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.76% | 6,930,000 |
| Jul 31, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 3,800,000 |
| Jul 30, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 16.67% | 5,240,000 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 6,330,000 |
| Jul 28, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 12.70% | 4,200,000 |
| Jul 27, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 14.55% | 770,000 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -12.70% | 6,240,000 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -18.18% | 3,260,000 |
| Jul 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 440,000 |
| Jul 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 210,000 |
| Jul 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 390,000 |
| Jul 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.35% | 290,000 |
| Jul 16, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.82% | 70,000 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 700,000 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 1,430,000 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.08 | 0.08 | 3.90% | 20,000 |