China Oral Industry Group Holdings Limited (HKG:8406)
Hong Kong · Delayed Price · Currency is HKD 0.0520
-0.0020 (-3.70%)
Apr 22, 2026, 3:13 PM HKT
HKG:8406 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.70% | 470,000 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.90% | 2,370,000 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 3.33% | 560,000 |
| Apr 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 16, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.23% | 140,000 |
| Apr 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 40,000 |
| Apr 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 290,000 |
| Apr 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 220,000 |
| Apr 8, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 10.71% | 620,000 |
| Apr 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.67% | 330,000 |
| Apr 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 40,000 |
| Mar 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 410,000 |
| Mar 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | 1,220,000 |
| Mar 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 400,000 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 1,500,000 |
| Mar 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 1,250,000 |
| Mar 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 1,320,000 |
| Mar 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 520,000 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.00% | 2,140,000 |
| Mar 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 520,000 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.45% | 3,930,000 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -15.19% | 2,270,000 |
| Mar 13, 2026 | 0.06 | 0.10 | 0.06 | 0.08 | 0.08 | 36.21% | 7,480,000 |
| Mar 12, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.69% | 790,000 |
| Mar 11, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.81% | 580,000 |
| Mar 10, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 8.47% | 860,000 |
| Mar 9, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.36% | 1,500,000 |
| Mar 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,140,000 |
| Mar 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 730,000 |
| Mar 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 2,610,000 |
| Mar 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.56% | 1,820,000 |
| Mar 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.90% | 100,000 |
| Feb 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 90,000 |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.57% | 130,000 |
| Feb 24, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 630,000 |
| Feb 23, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.08% | 820,000 |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 40,000 |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Feb 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.51% | 120,000 |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | - |
| Feb 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.08% | 140,000 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Feb 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |